UK markets close in 4 hours 1 minute

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.04-0.24 (-1.24%)
At close: 04:00PM EDT
19.67 +0.63 (+3.31%)
Pre-market: 07:28AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220930C000130002022-09-23 11:09AM EDT13.006.300.000.000.00-52260.00%
AFRM220930C000140002022-09-26 3:17PM EDT14.005.300.000.000.00-130.00%
AFRM220930C000150002022-09-26 1:07PM EDT15.004.100.000.000.00-36220.00%
AFRM220930C000160002022-09-26 10:04AM EDT16.004.300.000.000.00-54010.00%
AFRM220930C000165002022-09-26 9:55AM EDT16.503.660.000.000.00-1100.00%
AFRM220930C000170002022-09-26 2:22PM EDT17.002.500.000.000.00-34230.00%
AFRM220930C000175002022-09-26 3:59PM EDT17.501.930.000.000.00-691200.00%
AFRM220930C000180002022-09-26 3:59PM EDT18.001.590.000.000.00-3071720.00%
AFRM220930C000185002022-09-26 2:45PM EDT18.501.410.000.000.00-4721740.00%
AFRM220930C000190002022-09-26 3:59PM EDT19.001.000.000.000.00-5364590.00%
AFRM220930C000195002022-09-26 3:59PM EDT19.500.770.000.000.00-2,1127466.25%
AFRM220930C000200002022-09-26 3:56PM EDT20.000.600.000.000.00-5,3731,44212.50%
AFRM220930C000205002022-09-26 3:55PM EDT20.500.450.000.000.00-88081025.00%
AFRM220930C000210002022-09-26 3:58PM EDT21.000.320.000.000.00-69652225.00%
AFRM220930C000215002022-09-26 3:48PM EDT21.500.240.000.000.00-50352825.00%
AFRM220930C000220002022-09-26 3:59PM EDT22.000.170.000.000.00-71494350.00%
AFRM220930C000225002022-09-26 3:50PM EDT22.500.120.000.000.00-31244950.00%
AFRM220930C000230002022-09-26 3:58PM EDT23.000.090.000.000.00-36152950.00%
AFRM220930C000235002022-09-26 3:53PM EDT23.500.070.000.000.00-20849450.00%
AFRM220930C000240002022-09-26 3:58PM EDT24.000.060.000.000.00-7421,17450.00%
AFRM220930C000245002022-09-26 1:38PM EDT24.500.050.000.000.00-2517250.00%
AFRM220930C000250002022-09-26 3:04PM EDT25.000.050.000.000.00-2171,04950.00%
AFRM220930C000255002022-09-26 2:29PM EDT25.500.040.000.000.00-7914250.00%
AFRM220930C000260002022-09-26 3:12PM EDT26.000.030.000.000.00-16343750.00%
AFRM220930C000265002022-09-26 12:58PM EDT26.500.020.000.000.00-9423150.00%
AFRM220930C000270002022-09-26 3:30PM EDT27.000.020.000.000.00-12447050.00%
AFRM220930C000275002022-09-26 11:41AM EDT27.500.020.000.000.00-2819650.00%
AFRM220930C000280002022-09-26 3:15PM EDT28.000.020.000.000.00-8640550.00%
AFRM220930C000285002022-09-26 9:47AM EDT28.500.020.000.000.00-136550.00%
AFRM220930C000290002022-09-26 1:31PM EDT29.000.020.000.000.00-514750.00%
AFRM220930C000295002022-09-26 3:51PM EDT29.500.020.000.000.00-72750.00%
AFRM220930C000300002022-09-26 3:55PM EDT30.000.010.000.000.00-3689850.00%
AFRM220930C000305002022-09-26 2:56PM EDT30.500.010.010.000.00-1156168.75%
AFRM220930C000310002022-09-26 3:12PM EDT31.000.010.000.000.00-8018750.00%
AFRM220930C000315002022-09-26 10:57AM EDT31.500.010.000.000.00-28950.00%
AFRM220930C000320002022-09-26 10:22AM EDT32.000.010.000.000.00-317850.00%
AFRM220930C000325002022-09-22 10:41AM EDT32.500.020.000.000.00-13550.00%
AFRM220930C000330002022-09-26 10:17AM EDT33.000.010.000.000.00-54750.00%
AFRM220930C000335002022-09-21 11:59AM EDT33.500.040.000.000.00-23250.00%
AFRM220930C000340002022-09-26 9:41AM EDT34.000.010.000.000.00-10417950.00%
AFRM220930C000345002022-09-26 9:40AM EDT34.500.010.000.000.00-143550.00%
AFRM220930C000350002022-09-26 9:36AM EDT35.000.010.000.000.00-327550.00%
AFRM220930C000355002022-09-22 1:36PM EDT35.500.020.000.000.00-19150.00%
AFRM220930C000360002022-09-23 11:37AM EDT36.000.010.000.000.00-15017550.00%
AFRM220930C000365002022-09-15 11:10AM EDT36.500.060.000.000.00-132750.00%
AFRM220930C000370002022-09-19 12:23PM EDT37.000.020.000.000.00-15650.00%
AFRM220930C000375002022-09-23 9:46AM EDT37.500.010.000.000.00-58150.00%
AFRM220930C000380002022-09-23 10:27AM EDT38.000.010.000.000.00-203150.00%
AFRM220930C000385002022-09-23 9:41AM EDT38.500.010.000.000.00-53150.00%
AFRM220930C000390002022-09-21 2:35PM EDT39.000.010.000.000.00-214850.00%
AFRM220930C000395002022-09-21 2:43PM EDT39.500.010.000.000.00-43650.00%
AFRM220930C000400002022-09-22 12:34PM EDT40.000.010.000.000.00-126550.00%
AFRM220930C000405002022-09-16 11:06AM EDT40.500.020.000.000.00-11350.00%
AFRM220930C000410002022-09-20 9:44AM EDT41.000.020.000.000.00-11750.00%
AFRM220930C000415002022-09-22 9:46AM EDT41.500.010.000.000.00-101750.00%
AFRM220930C000420002022-09-15 3:30PM EDT42.000.020.000.000.00-12950.00%
AFRM220930C000430002022-09-20 10:07AM EDT43.000.010.000.000.00-6217150.00%
AFRM220930C000440002022-09-13 2:24PM EDT44.000.030.000.000.00-31250.00%
AFRM220930C000450002022-09-19 9:55AM EDT45.000.010.000.000.00-58350.00%
AFRM220930C000460002022-09-19 9:47AM EDT46.000.010.000.000.00--3050.00%
AFRM220930C000470002022-09-19 9:47AM EDT47.000.010.000.000.00-204150.00%
AFRM220930C000480002022-09-19 9:38AM EDT48.000.010.000.000.00-103750.00%
AFRM220930C000490002022-09-09 1:08PM EDT49.000.030.000.000.00-1250.00%
AFRM220930C000500002022-09-02 9:49AM EDT50.000.020.000.000.00-13250.00%
AFRM220930C000510002022-09-19 9:38AM EDT51.000.010.000.000.00-202150.00%
AFRM220930C000520002022-08-29 12:35PM EDT52.000.030.000.000.00-3450.00%
AFRM220930C000530002022-08-22 10:38AM EDT53.000.450.000.010.00-11331.25%
AFRM220930C000550002022-09-09 9:58AM EDT55.000.020.000.000.00-206650.00%
AFRM220930C000560002022-08-22 9:47AM EDT56.000.550.000.020.00-11368.75%
AFRM220930C000570002022-08-22 10:37AM EDT57.000.310.000.010.00-12350.00%
AFRM220930C000580002022-08-26 9:56AM EDT58.000.050.000.010.00-23362.50%
AFRM220930C000590002022-09-08 3:54PM EDT59.000.010.000.000.00--250.00%
AFRM220930C000600002022-09-09 10:46AM EDT60.000.010.000.000.00-4850.00%
AFRM220930C000610002022-09-02 11:08AM EDT61.000.010.000.000.00-16350.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220930P000130002022-09-26 1:45PM EDT13.000.010.000.000.00-295950.00%
AFRM220930P000140002022-09-26 3:21PM EDT14.000.020.000.000.00-6935650.00%
AFRM220930P000145002022-09-26 12:39PM EDT14.500.040.000.000.00-132450.00%
AFRM220930P000150002022-09-26 3:16PM EDT15.000.050.000.000.00-19241150.00%
AFRM220930P000155002022-09-26 3:57PM EDT15.500.070.000.000.00-57764450.00%
AFRM220930P000160002022-09-26 3:56PM EDT16.000.110.000.000.00-25251050.00%
AFRM220930P000165002022-09-26 12:31PM EDT16.500.220.000.000.00-118250.00%
AFRM220930P000170002022-09-26 3:54PM EDT17.000.230.000.000.00-26740325.00%
AFRM220930P000175002022-09-26 3:40PM EDT17.500.380.000.000.00-10919325.00%
AFRM220930P000180002022-09-26 3:55PM EDT18.000.500.000.000.00-7511,56612.50%
AFRM220930P000185002022-09-26 3:34PM EDT18.500.690.000.000.00-1511546.25%
AFRM220930P000190002022-09-26 3:59PM EDT19.000.970.000.000.00-1,6741,6340.78%
AFRM220930P000195002022-09-26 3:23PM EDT19.501.090.000.000.00-1923650.00%
AFRM220930P000200002022-09-26 3:55PM EDT20.001.450.000.000.00-1,4401,6230.00%
AFRM220930P000205002022-09-26 2:50PM EDT20.501.740.000.000.00-1652130.00%
AFRM220930P000210002022-09-26 2:39PM EDT21.002.240.000.000.00-2307630.00%
AFRM220930P000215002022-09-26 3:19PM EDT21.502.420.000.000.00-1352350.00%
AFRM220930P000220002022-09-26 12:20PM EDT22.003.050.000.000.00-1339370.00%
AFRM220930P000225002022-09-26 10:46AM EDT22.503.000.000.000.00-643910.00%
AFRM220930P000230002022-09-26 3:00PM EDT23.003.730.000.000.00-232650.00%
AFRM220930P000235002022-09-26 11:00AM EDT23.503.980.000.000.00-8950.00%
AFRM220930P000240002022-09-26 11:34AM EDT24.004.720.000.000.00-69750.00%
AFRM220930P000245002022-09-26 10:10AM EDT24.504.440.000.000.00-13180.00%
AFRM220930P000250002022-09-26 12:28PM EDT25.006.100.000.000.00-174790.00%
AFRM220930P000255002022-09-23 3:51PM EDT25.506.400.000.000.00-61600.00%
AFRM220930P000260002022-09-26 10:56AM EDT26.006.500.000.000.00-21290.00%
AFRM220930P000265002022-09-26 3:19PM EDT26.507.150.000.000.00-91620.00%
AFRM220930P000270002022-09-23 3:42PM EDT27.007.770.000.000.00-11010.00%
AFRM220930P000275002022-09-26 11:00AM EDT27.507.850.000.000.00-11160.00%
AFRM220930P000280002022-09-23 10:00AM EDT28.008.680.000.000.00-3370.00%
AFRM220930P000285002022-09-26 11:11AM EDT28.509.200.000.000.00-1340.00%
AFRM220930P000290002022-09-23 3:06PM EDT29.0010.200.000.000.00-1400.00%
AFRM220930P000295002022-09-15 10:36AM EDT29.505.300.000.000.00-3150.00%
AFRM220930P000300002022-09-26 10:58AM EDT30.0010.400.000.000.00-21220.00%
AFRM220930P000305002022-09-12 10:58AM EDT30.505.100.000.000.00--10.00%
AFRM220930P000310002022-09-16 1:30PM EDT31.008.490.000.000.00-1100.00%
AFRM220930P000315002022-09-26 10:45AM EDT31.5011.640.000.000.00-1210.00%
AFRM220930P000320002022-09-22 11:58AM EDT32.0011.870.000.000.00-3370.00%
AFRM220930P000325002022-09-22 11:57AM EDT32.5012.420.000.000.00-1200.00%
AFRM220930P000330002022-09-26 10:33AM EDT33.0012.970.000.000.00-450.00%
AFRM220930P000335002022-08-26 9:56AM EDT33.508.1414.1514.300.00-470.00%
AFRM220930P000340002022-09-26 10:33AM EDT34.0014.000.000.000.00-400.00%
AFRM220930P000345002022-08-16 2:32PM EDT34.503.5510.5010.700.00-110.00%
AFRM220930P000350002022-09-22 11:23AM EDT35.0014.830.000.000.00-1030.00%
AFRM220930P000355002022-08-29 10:23AM EDT35.5011.600.000.000.00--00.00%
AFRM220930P000360002022-09-16 1:43PM EDT36.0013.470.000.000.00-200.00%
AFRM220930P000365002022-08-31 1:55PM EDT36.5013.160.000.000.00-100.00%
AFRM220930P000370002022-08-29 12:19PM EDT37.0013.350.000.000.00-100.00%
AFRM220930P000375002022-09-09 12:34PM EDT37.5012.000.000.000.00-100.00%
AFRM220930P000380002022-08-25 12:35PM EDT38.009.5618.6518.950.00-400.00%
AFRM220930P000385002022-08-25 1:31PM EDT38.509.7019.1519.350.00-500.00%
AFRM220930P000390002022-08-18 3:59PM EDT39.007.5516.6016.800.00-870.00%
AFRM220930P000400002022-09-12 12:14PM EDT40.0013.970.000.000.00-100.00%
AFRM220930P000415002022-08-24 3:56PM EDT41.5012.6522.1522.300.00--00.00%
AFRM220930P000420002022-09-20 10:16AM EDT42.0019.500.000.000.00-100.00%
AFRM220930P000440002022-09-19 3:13PM EDT44.0021.500.000.000.00-100.00%
AFRM220930P000450002022-09-06 1:09PM EDT45.0022.620.000.000.00-400.00%
AFRM220930P000480002022-09-22 12:51PM EDT48.0027.900.000.000.00--00.00%
AFRM220930P000500002022-08-22 10:22AM EDT50.0020.7527.0027.350.00-700.00%
AFRM220930P000550002022-09-01 10:17AM EDT55.0033.000.000.000.00-100.00%