UK markets close in 4 hours 25 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.72+1.53 (+9.45%)
At close: 04:00PM EST
18.30 +0.58 (+3.27%)
Pre-market: 07:04AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230203C000050002023-01-25 10:50AM EST5.007.900.000.000.00--30.00%
AFRM230203C000055002023-01-25 9:54AM EST5.507.600.000.000.00--10.00%
AFRM230203C000060002023-01-30 9:44AM EST6.009.750.000.000.00-160.00%
AFRM230203C000070002023-01-30 10:48AM EST7.008.250.000.000.00-570.00%
AFRM230203C000075002023-01-30 10:00AM EST7.508.200.000.000.00-1210.00%
AFRM230203C000080002023-01-30 11:00AM EST8.007.200.000.000.00-190.00%
AFRM230203C000085002023-01-26 11:50AM EST8.505.550.000.000.00-32840.00%
AFRM230203C000090002023-02-01 3:07PM EST9.008.410.000.000.00-300.00%
AFRM230203C000095002023-02-01 2:37PM EST9.507.000.000.000.00-93210.00%
AFRM230203C000100002023-02-01 2:06PM EST10.006.460.000.000.00-600.00%
AFRM230203C000105002023-01-31 10:10AM EST10.504.520.000.000.00-14220.00%
AFRM230203C000110002023-02-01 3:41PM EST11.006.950.000.000.00-500.00%
AFRM230203C000115002023-02-01 3:20PM EST11.506.000.000.000.00-116430.00%
AFRM230203C000120002023-02-01 3:23PM EST12.005.570.000.000.00-68480.00%
AFRM230203C000125002023-02-01 3:53PM EST12.505.250.000.000.00-107620.00%
AFRM230203C000130002023-02-01 3:35PM EST13.004.900.000.000.00-761,1170.00%
AFRM230203C000135002023-02-01 3:48PM EST13.504.470.000.000.00-921,1480.00%
AFRM230203C000140002023-02-01 3:51PM EST14.003.800.000.000.00-1781,6290.00%
AFRM230203C000145002023-02-01 3:56PM EST14.503.340.000.000.00-1701,1140.00%
AFRM230203C000150002023-02-01 3:58PM EST15.002.800.000.000.00-1,42100.00%
AFRM230203C000155002023-02-01 3:58PM EST15.502.330.000.000.00-3,5492,2720.00%
AFRM230203C000160002023-02-01 3:58PM EST16.001.920.000.000.00-1,41000.00%
AFRM230203C000165002023-02-01 3:57PM EST16.501.530.000.000.00-1,6841,7400.00%
AFRM230203C000170002023-02-01 3:59PM EST17.001.150.000.000.00-5,0704,1450.00%
AFRM230203C000175002023-02-01 3:57PM EST17.500.890.000.000.00-2,6273,0750.00%
AFRM230203C000180002023-02-01 3:59PM EST18.000.650.000.000.00-1,8322,8196.25%
AFRM230203C000185002023-02-01 3:57PM EST18.500.490.000.000.00-67773512.50%
AFRM230203C000190002023-02-01 3:59PM EST19.000.330.000.000.00-9951,11625.00%
AFRM230203C000195002023-02-01 3:59PM EST19.500.220.000.000.00-4812,96725.00%
AFRM230203C000200002023-02-01 3:56PM EST20.000.160.000.000.00-917050.00%
AFRM230203C000205002023-02-01 3:39PM EST20.500.140.000.000.00-2760650.00%
AFRM230203C000210002023-02-01 3:58PM EST21.000.080.000.000.00-42247150.00%
AFRM230203C000215002023-02-01 3:45PM EST21.500.080.000.000.00-2117650.00%
AFRM230203C000220002023-02-01 3:56PM EST22.000.050.000.000.00-13831650.00%
AFRM230203C000225002023-02-01 3:08PM EST22.500.030.000.000.00-1033850.00%
AFRM230203C000230002023-02-01 3:37PM EST23.000.030.000.000.00-5289050.00%
AFRM230203C000235002023-02-01 3:15PM EST23.500.020.000.000.00-29050.00%
AFRM230203C000240002023-02-01 3:47PM EST24.000.030.000.000.00-50756450.00%
AFRM230203C000245002023-01-27 1:58PM EST24.500.050.000.000.00-421950.00%
AFRM230203C000250002023-02-01 2:09PM EST25.000.010.000.000.00-3360450.00%
AFRM230203C000255002023-02-01 3:35PM EST25.500.010.000.000.00-6872450.00%
AFRM230203C000260002023-01-31 9:36AM EST26.000.010.000.000.00-4050.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM230203P000050002023-01-10 10:10AM EST5.000.030.000.000.00-51350.00%
AFRM230203P000055002023-01-19 2:24PM EST5.500.010.000.000.00-11850.00%
AFRM230203P000060002023-01-12 9:30AM EST6.000.050.000.000.00-817950.00%
AFRM230203P000065002023-01-27 1:09PM EST6.500.010.000.000.00-131850.00%
AFRM230203P000070002023-01-24 10:55AM EST7.000.010.000.000.00-10050.00%
AFRM230203P000075002023-01-24 12:01PM EST7.500.010.000.000.00-197650.00%
AFRM230203P000080002023-01-26 9:30AM EST8.000.010.000.000.00-2050.00%
AFRM230203P000085002023-01-31 11:12AM EST8.500.010.000.000.00-121350.00%
AFRM230203P000090002023-01-30 10:09AM EST9.000.010.000.000.00-128450.00%
AFRM230203P000095002023-01-31 1:22PM EST9.500.010.000.000.00-140250.00%
AFRM230203P000100002023-02-01 9:30AM EST10.000.010.000.000.00-265150.00%
AFRM230203P000105002023-02-01 3:01PM EST10.500.010.000.000.00-349,21850.00%
AFRM230203P000110002023-02-01 2:15PM EST11.000.010.000.000.00-2485850.00%
AFRM230203P000115002023-02-01 2:31PM EST11.500.010.000.000.00-251,19650.00%
AFRM230203P000120002023-02-01 3:20PM EST12.000.010.000.000.00-3272,83850.00%
AFRM230203P000125002023-02-01 3:55PM EST12.500.020.000.000.00-9311,75750.00%
AFRM230203P000130002023-02-01 3:30PM EST13.000.020.000.000.00-4561,64350.00%
AFRM230203P000135002023-02-01 3:48PM EST13.500.020.000.000.00-8702,23150.00%
AFRM230203P000140002023-02-01 3:50PM EST14.000.030.000.000.00-3,5973,25550.00%
AFRM230203P000145002023-02-01 3:50PM EST14.500.040.000.000.00-7972,04950.00%
AFRM230203P000150002023-02-01 3:56PM EST15.000.060.000.000.00-4,2693,25350.00%
AFRM230203P000155002023-02-01 3:54PM EST15.500.100.000.000.00-1,8731,97050.00%
AFRM230203P000160002023-02-01 3:59PM EST16.000.150.000.000.00-1,072050.00%
AFRM230203P000165002023-02-01 3:50PM EST16.500.240.000.000.00-71583925.00%
AFRM230203P000170002023-02-01 3:59PM EST17.000.420.000.000.00-2,7231,25612.50%
AFRM230203P000175002023-02-01 3:59PM EST17.500.640.000.000.00-4328086.25%
AFRM230203P000180002023-02-01 3:58PM EST18.000.900.000.000.00-1461970.00%
AFRM230203P000185002023-02-01 3:37PM EST18.501.110.000.000.00-1671350.00%
AFRM230203P000190002023-02-01 3:59PM EST19.001.580.000.000.00-1131560.00%
AFRM230203P000195002023-02-01 3:55PM EST19.502.000.000.000.00-41710.00%
AFRM230203P000200002023-02-01 1:53PM EST20.003.800.000.000.00-72630.00%
AFRM230203P000205002023-01-27 2:19PM EST20.504.470.000.000.00-1000.00%
AFRM230203P000210002023-02-01 2:51PM EST21.003.950.000.000.00-12180.00%
AFRM230203P000225002023-01-27 3:24PM EST22.506.100.000.000.00-110.00%