UK markets close in 28 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.00-0.82 (-3.28%)
As of 11:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220527C000050002022-05-18 3:13PM EDT5.0019.5019.0019.250.00--1737.50%
AFRM220527C000060002022-05-20 9:35AM EDT6.0019.0017.8518.350.00-11626.56%
AFRM220527C000090002022-05-16 12:13AM EDT9.009.4014.9515.250.00---453.13%
AFRM220527C000110002022-05-20 3:16PM EDT11.0012.6013.0513.300.00-1031,844411.72%
AFRM220527C000120002022-05-17 10:25AM EDT12.0011.5011.9012.300.00-1119331.25%
AFRM220527C000130002022-05-20 9:33AM EDT13.0012.7511.0011.300.00-112322.66%
AFRM220527C000140002022-05-18 2:27PM EDT14.0010.959.9510.30+0.56+5.39%143278.13%
AFRM220527C000150002022-05-20 11:22AM EDT15.009.309.009.450.00-3203283.59%
AFRM220527C000160002022-05-20 3:14PM EDT16.007.668.008.350.00-445236.33%
AFRM220527C000170002022-05-20 11:35AM EDT17.007.557.057.350.00-293214.06%
AFRM220527C000175002022-05-16 9:56AM EDT17.506.416.556.850.00-45199.80%
AFRM220527C000180002022-05-20 3:34PM EDT18.006.406.006.400.00-15135185.94%
AFRM220527C000185002022-05-20 10:10AM EDT18.506.655.655.850.00-11183.20%
AFRM220527C000190002022-05-23 9:47AM EDT19.005.205.155.50-0.58-10.03%1279183.20%
AFRM220527C000195002022-05-23 10:26AM EDT19.504.654.754.95+0.10+2.20%210172.85%
AFRM220527C000200002022-05-23 10:38AM EDT20.004.564.404.55-0.64-12.31%3280176.95%
AFRM220527C000205002022-05-20 3:26PM EDT20.504.563.854.15+0.61+15.44%1112164.45%
AFRM220527C000210002022-05-23 10:27AM EDT21.003.253.603.75-0.30-8.45%1117170.31%
AFRM220527C000215002022-05-23 10:05AM EDT21.503.503.253.35+0.53+17.85%1758167.38%
AFRM220527C000220002022-05-23 10:16AM EDT22.002.912.822.90-0.65-18.26%44305155.66%
AFRM220527C000225002022-05-23 10:16AM EDT22.502.582.572.65-0.57-18.10%22396162.11%
AFRM220527C000230002022-05-23 10:45AM EDT23.002.302.252.33-0.21-8.37%271422158.98%
AFRM220527C000235002022-05-23 10:34AM EDT23.502.131.962.04-0.27-11.25%33143156.74%
AFRM220527C000240002022-05-23 10:40AM EDT24.001.721.701.77-0.57-24.89%119309154.88%
AFRM220527C000245002022-05-23 10:44AM EDT24.501.451.461.52-0.56-27.86%180310152.64%
AFRM220527C000250002022-05-23 10:39AM EDT25.001.281.191.25-0.47-26.86%1,0191,007146.29%
AFRM220527C000255002022-05-23 10:45AM EDT25.501.051.051.11-0.43-29.05%232129149.61%
AFRM220527C000260002022-05-23 10:25AM EDT26.001.010.860.90-0.29-22.31%567697145.31%
AFRM220527C000265002022-05-23 10:29AM EDT26.500.740.740.79-0.36-32.73%138764147.46%
AFRM220527C000270002022-05-23 10:46AM EDT27.000.640.640.67-0.32-33.33%750583148.44%
AFRM220527C000275002022-05-23 10:32AM EDT27.500.580.500.57-0.27-31.76%154149146.48%
AFRM220527C000280002022-05-23 10:40AM EDT28.000.460.420.47-0.25-35.21%81383146.29%
AFRM220527C000285002022-05-23 10:32AM EDT28.500.390.360.39-0.23-37.10%30350146.88%
AFRM220527C000290002022-05-23 10:45AM EDT29.000.310.310.33-0.22-41.51%327442148.24%
AFRM220527C000295002022-05-23 10:31AM EDT29.500.240.260.28-0.13-35.14%118234149.22%
AFRM220527C000300002022-05-23 10:46AM EDT30.000.230.220.24-0.16-41.03%1,4131,854150.39%
AFRM220527C000305002022-05-23 10:16AM EDT30.500.210.190.21-0.10-32.26%7931152.34%
AFRM220527C000310002022-05-23 10:29AM EDT31.000.140.160.18-0.15-51.72%41305153.52%
AFRM220527C000315002022-05-23 10:39AM EDT31.500.140.140.15-0.10-41.67%131154.69%
AFRM220527C000320002022-05-23 10:23AM EDT32.000.140.120.13-0.07-33.33%16364156.25%
AFRM220527C000325002022-05-23 10:32AM EDT32.500.120.100.11-0.06-33.33%8045157.03%
AFRM220527C000330002022-05-23 10:28AM EDT33.000.080.080.10-0.08-50.00%14189157.81%
AFRM220527C000335002022-05-23 10:03AM EDT33.500.110.070.09-0.02-15.38%410160.16%
AFRM220527C000340002022-05-23 10:06AM EDT34.000.100.060.08-0.03-23.08%24150161.72%
AFRM220527C000345002022-05-23 9:50AM EDT34.500.120.060.07-0.08-40.00%71164.84%
AFRM220527C000350002022-05-23 10:47AM EDT35.000.060.050.06-0.05-45.45%196524165.63%
AFRM220527C000360002022-05-23 9:36AM EDT36.000.070.040.050.00-48148170.31%
AFRM220527C000370002022-05-23 10:27AM EDT37.000.040.030.04-0.02-33.33%1578173.44%
AFRM220527C000380002022-05-23 10:11AM EDT38.000.040.020.04-0.01-20.00%45112178.13%
AFRM220527C000390002022-05-23 10:06AM EDT39.000.040.020.04+0.01+33.33%15429185.94%
AFRM220527C000400002022-05-23 9:52AM EDT40.000.040.020.03-0.01-20.00%19281189.06%
AFRM220527C000410002022-05-23 10:24AM EDT41.000.020.010.03-0.08-80.00%1092192.19%
AFRM220527C000420002022-05-23 10:14AM EDT42.000.020.010.03-0.08-80.00%4118198.44%
AFRM220527C000430002022-05-20 2:24PM EDT43.000.030.000.030.00-474198.44%
AFRM220527C000440002022-05-23 9:54AM EDT44.000.020.000.03-0.02-50.00%1033206.25%
AFRM220527C000450002022-05-23 9:37AM EDT45.000.020.000.030.00-2381212.50%
AFRM220527C000460002022-05-20 2:23PM EDT46.000.020.000.030.00-1052218.75%
AFRM220527C000470002022-05-18 11:20AM EDT47.000.060.010.020.00-187225.00%
AFRM220527C000480002022-05-20 10:37AM EDT48.000.020.000.020.00-6232221.88%
AFRM220527C000490002022-05-19 11:10AM EDT49.000.030.000.020.00-650225.00%
AFRM220527C000500002022-05-20 2:04PM EDT50.000.010.000.020.00-6543231.25%
AFRM220527C000520002022-05-18 1:35PM EDT52.000.030.000.020.00-1535243.75%
AFRM220527C000530002022-05-19 11:08AM EDT53.000.020.000.020.00-1041250.00%
AFRM220527C000550002022-05-18 9:54AM EDT55.000.030.000.020.00-2052256.25%
AFRM220527C000600002022-05-20 2:24PM EDT60.000.010.000.010.00-35234262.50%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220527P000050002022-05-18 9:42AM EDT5.000.010.000.010.00-35258475.00%
AFRM220527P000060002022-05-16 12:14AM EDT6.000.010.000.010.00--15425.00%
AFRM220527P000070002022-05-16 12:14AM EDT7.000.02-0.020.00--37443.75%
AFRM220527P000080002022-05-16 12:14AM EDT8.000.040.000.020.00--37368.75%
AFRM220527P000090002022-05-16 3:16PM EDT9.000.010.000.020.00-45169331.25%
AFRM220527P000100002022-05-20 12:56PM EDT10.000.020.000.020.00-32265300.00%
AFRM220527P000110002022-05-20 12:56PM EDT11.000.020.000.020.00-1157268.75%
AFRM220527P000120002022-05-20 1:15PM EDT12.000.030.000.030.00-17339250.00%
AFRM220527P000130002022-05-20 3:46PM EDT13.000.010.010.02-0.02-66.67%50122225.00%
AFRM220527P000140002022-05-23 10:13AM EDT14.000.020.010.03-0.02-50.00%50671206.25%
AFRM220527P000150002022-05-23 9:50AM EDT15.000.030.020.03-0.01-25.00%232914189.06%
AFRM220527P000160002022-05-23 10:32AM EDT16.000.050.030.05-0.01-16.67%40763178.13%
AFRM220527P000170002022-05-23 10:36AM EDT17.000.070.060.07-0.03-30.00%63297168.75%
AFRM220527P000175002022-05-23 10:30AM EDT17.500.080.090.10-0.04-33.33%34183169.53%
AFRM220527P000180002022-05-23 10:43AM EDT18.000.110.110.12-0.04-26.67%58441163.28%
AFRM220527P000185002022-05-23 10:26AM EDT18.500.180.140.17-0.12-40.00%199162.11%
AFRM220527P000190002022-05-23 10:22AM EDT19.000.260.200.21+0.03+13.04%197356160.55%
AFRM220527P000195002022-05-23 10:25AM EDT19.500.250.240.25-0.14-35.90%223171155.08%
AFRM220527P000200002022-05-23 10:47AM EDT20.000.330.300.32-0.03-8.33%1,5991,201152.34%
AFRM220527P000205002022-05-23 10:45AM EDT20.500.400.410.43-0.02-4.76%62288154.30%
AFRM220527P000210002022-05-23 10:37AM EDT21.000.520.490.52+0.01+1.96%96357150.00%
AFRM220527P000215002022-05-23 10:28AM EDT21.500.820.600.640.00-50271147.46%
AFRM220527P000220002022-05-23 10:41AM EDT22.000.740.760.80-0.04-5.13%278838147.85%
AFRM220527P000225002022-05-23 10:43AM EDT22.500.950.900.96+0.04+4.40%335218144.73%
AFRM220527P000230002022-05-23 10:43AM EDT23.001.161.091.16+0.05+4.50%488456143.95%
AFRM220527P000235002022-05-23 10:44AM EDT23.501.371.311.36+0.11+8.73%266677142.19%
AFRM220527P000240002022-05-23 10:45AM EDT24.001.591.571.59+0.09+6.00%591540141.41%
AFRM220527P000245002022-05-23 10:11AM EDT24.501.871.791.85-0.15-7.43%136250137.89%
AFRM220527P000250002022-05-23 10:33AM EDT25.001.952.072.14+0.02+1.04%67600136.33%
AFRM220527P000255002022-05-23 10:30AM EDT25.502.592.372.45+0.19+7.92%43245134.18%
AFRM220527P000260002022-05-23 10:30AM EDT26.002.942.702.76+0.04+1.38%47327131.25%
AFRM220527P000265002022-05-23 10:30AM EDT26.503.253.053.15+0.37+12.85%41241131.06%
AFRM220527P000270002022-05-23 10:17AM EDT27.003.603.453.55-0.25-6.49%51182132.03%
AFRM220527P000275002022-05-23 10:34AM EDT27.503.753.803.95-0.55-12.79%2346127.93%
AFRM220527P000280002022-05-23 10:11AM EDT28.004.504.304.40+0.60+15.38%10193134.77%
AFRM220527P000285002022-05-23 9:34AM EDT28.504.454.604.85+0.15+3.49%340125.59%
AFRM220527P000290002022-05-23 9:47AM EDT29.004.355.055.30-1.55-26.27%273125.39%
AFRM220527P000295002022-05-20 1:46PM EDT29.506.155.505.700.00-3158116.80%
AFRM220527P000300002022-05-23 10:38AM EDT30.005.955.956.35+0.33+5.87%60864135.94%
AFRM220527P000305002022-05-20 11:33AM EDT30.506.336.456.650.00-22114.84%
AFRM220527P000310002022-05-20 3:14PM EDT31.007.676.907.200.00-553121.09%
AFRM220527P000315002022-05-20 12:34PM EDT31.507.907.457.750.00-33144.14%
AFRM220527P000320002022-05-23 10:16AM EDT32.008.057.858.20-0.90-10.06%1127120.31%
AFRM220527P000330002022-05-20 10:12AM EDT33.008.158.859.150.00-230106.25%
AFRM220527P000340002022-05-18 11:16AM EDT34.007.809.7510.150.00-1441189.06%
AFRM220527P000345002022-05-20 1:12PM EDT34.5011.3910.2510.600.00-22180.08%
AFRM220527P000350002022-05-23 9:30AM EDT35.0010.6010.8011.10-0.81-7.10%170185.94%
AFRM220527P000360002022-05-20 11:06AM EDT36.0011.4511.7012.200.00-112224.61%
AFRM220527P000370002022-05-23 10:32AM EDT37.0013.0012.7513.05+0.88+7.26%1059185.16%
AFRM220527P000380002022-05-10 12:20PM EDT38.0015.6313.7514.100.00-17216.41%
AFRM220527P000390002022-05-20 10:12AM EDT39.0013.8014.7015.050.00-275203.13%
AFRM220527P000400002022-05-20 1:15PM EDT40.0016.8215.7016.100.00-291235.16%
AFRM220527P000410002022-05-20 12:18PM EDT41.0016.9616.7017.050.00-153220.31%
AFRM220527P000420002022-05-18 10:48AM EDT42.0015.0517.7018.200.00-119285.55%
AFRM220527P000430002022-05-19 3:55PM EDT43.0017.4018.6519.050.00-111235.94%
AFRM220527P000440002022-05-18 11:45AM EDT44.0020.4019.6520.10+2.45+13.65%17268.75%
AFRM220527P000450002022-05-18 11:50AM EDT45.0019.0520.5521.050.00-930250.78%
AFRM220527P000460002022-05-17 11:50AM EDT46.0021.8521.4022.100.00-112284.38%
AFRM220527P000470002022-05-13 11:57AM EDT47.0024.0022.5023.050.00-202264.06%
AFRM220527P000480002022-05-20 9:44AM EDT48.0022.7323.5524.100.00-716299.22%
AFRM220527P000490002022-05-11 3:53PM EDT49.0034.4224.7525.250.00-23212.50%
AFRM220527P000500002022-05-18 2:20PM EDT50.0025.6925.5026.100.00-1540312.50%
AFRM220527P000530002022-05-10 9:43AM EDT53.0033.6028.6529.100.00-11332.03%
AFRM220527P000550002022-05-06 12:53PM EDT55.0029.6630.5531.100.00-12344.53%
AFRM220527P000600002022-04-26 10:58AM EDT60.0030.0035.6536.150.00--5396.09%