UK markets open in 2 hours 57 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.02+5.00 (+21.72%)
At close: 04:00PM EDT
28.15 +0.13 (+0.46%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220527C000050002022-05-18 3:13PM EDT5.0019.5022.8523.300.00--11,550.00%
AFRM220527C000060002022-05-20 9:35AM EDT6.0019.0021.8522.550.00-101,696.88%
AFRM220527C000090002022-05-16 12:13AM EDT9.009.4018.8519.300.00---1,037.50%
AFRM220527C000110002022-05-20 3:16PM EDT11.0012.6016.9017.200.00-1031,844793.75%
AFRM220527C000120002022-05-25 9:33AM EDT12.009.3515.9016.200.00-9110725.00%
AFRM220527C000130002022-05-20 9:33AM EDT13.0012.7514.8515.300.00-112721.88%
AFRM220527C000140002022-05-23 3:13PM EDT14.0010.3513.4014.250.00-344857.81%
AFRM220527C000150002022-05-26 2:07PM EDT15.0012.4512.9013.35+6.94+125.95%25203668.75%
AFRM220527C000160002022-05-26 2:51PM EDT16.0011.9011.8512.20+6.52+121.19%145393.75%
AFRM220527C000170002022-05-24 2:17PM EDT17.004.0510.8011.200.00-789614.06%
AFRM220527C000175002022-05-25 2:36PM EDT17.504.6910.3510.750.00-36425.00%
AFRM220527C000180002022-05-26 3:25PM EDT18.009.779.9010.35+5.47+127.21%34148496.88%
AFRM220527C000185002022-05-25 9:48AM EDT18.502.429.359.800.00-38418.75%
AFRM220527C000190002022-05-26 3:10PM EDT19.008.698.909.20+5.74+194.58%1102356.25%
AFRM220527C000195002022-05-26 2:33PM EDT19.508.058.358.80+5.34+197.05%327371.88%
AFRM220527C000200002022-05-26 3:58PM EDT20.008.118.008.20+5.26+184.56%27313373.44%
AFRM220527C000205002022-05-26 2:47PM EDT20.507.417.407.70+4.73+176.49%127245296.88%
AFRM220527C000210002022-05-26 3:50PM EDT21.007.306.907.25+4.90+204.17%143524306.25%
AFRM220527C000215002022-05-26 3:03PM EDT21.506.206.406.70+4.22+213.13%60530256.25%
AFRM220527C000220002022-05-26 3:58PM EDT22.006.175.906.25+4.67+311.33%181575264.06%
AFRM220527C000225002022-05-26 3:57PM EDT22.505.705.405.70+4.41+341.86%123761218.75%
AFRM220527C000230002022-05-26 3:59PM EDT23.005.104.955.30+4.10+410.00%7201,975255.47%
AFRM220527C000235002022-05-26 3:45PM EDT23.504.854.454.75+4.03+491.46%4731,040218.75%
AFRM220527C000240002022-05-26 3:58PM EDT24.004.103.954.30+3.49+572.13%790945210.94%
AFRM220527C000245002022-05-26 3:40PM EDT24.503.803.503.80+3.33+708.51%995708200.00%
AFRM220527C000250002022-05-26 3:58PM EDT25.003.203.053.30+2.88+900.00%2,6981,731186.72%
AFRM220527C000255002022-05-26 2:35PM EDT25.502.392.562.91+2.15+895.83%8021,008181.64%
AFRM220527C000260002022-05-26 3:40PM EDT26.002.502.142.30+2.34+1,462.50%1,386743151.95%
AFRM220527C000265002022-05-26 3:52PM EDT26.502.031.831.96+1.91+1,591.67%8841,017166.41%
AFRM220527C000270002022-05-26 3:58PM EDT27.001.501.451.62+1.42+1,775.00%1,537749163.28%
AFRM220527C000275002022-05-26 3:59PM EDT27.501.221.131.27+1.17+2,340.00%1,576350158.20%
AFRM220527C000280002022-05-26 3:59PM EDT28.000.960.890.95+0.92+2,300.00%2,985419155.47%
AFRM220527C000285002022-05-26 3:59PM EDT28.500.730.670.73+0.69+1,725.00%650373155.86%
AFRM220527C000290002022-05-26 3:59PM EDT29.000.520.500.58+0.49+1,633.33%4,1151,319159.77%
AFRM220527C000295002022-05-26 3:59PM EDT29.500.400.350.44+0.38+1,900.00%498262159.77%
AFRM220527C000300002022-05-26 3:59PM EDT30.000.290.260.30+0.27+1,350.00%5,1951,882158.98%
AFRM220527C000305002022-05-26 3:59PM EDT30.500.200.200.21+0.18+900.00%231103161.72%
AFRM220527C000310002022-05-26 3:57PM EDT31.000.170.120.17+0.16+1,600.00%118337162.89%
AFRM220527C000315002022-05-26 3:51PM EDT31.500.110.090.14+0.09+450.00%368337169.53%
AFRM220527C000320002022-05-26 3:58PM EDT32.000.080.060.10+0.07+700.00%249391170.31%
AFRM220527C000325002022-05-26 3:59PM EDT32.500.070.060.07+0.04+133.33%22119176.56%
AFRM220527C000330002022-05-26 3:59PM EDT33.000.050.030.05+0.03+150.00%35145173.44%
AFRM220527C000335002022-05-26 3:31PM EDT33.500.050.030.07+0.03+150.00%3716195.31%
AFRM220527C000340002022-05-26 2:32PM EDT34.000.030.020.04+0.01+50.00%97153190.63%
AFRM220527C000345002022-05-26 3:40PM EDT34.500.040.010.06+0.03+300.00%2626206.25%
AFRM220527C000350002022-05-26 3:41PM EDT35.000.040.010.03+0.02+100.00%38475200.00%
AFRM220527C000360002022-05-26 3:34PM EDT36.000.020.010.03+0.01+100.00%28208221.88%
AFRM220527C000370002022-05-26 3:56PM EDT37.000.030.000.04+0.01+50.00%586240.63%
AFRM220527C000380002022-05-26 1:30PM EDT38.000.010.000.020.00-8137237.50%
AFRM220527C000390002022-05-25 10:55AM EDT39.000.010.000.030.00-1162268.75%
AFRM220527C000400002022-05-26 2:08PM EDT40.000.020.010.03+0.01+100.00%13242296.88%
AFRM220527C000410002022-05-26 12:53PM EDT41.000.010.000.030.00-12168306.25%
AFRM220527C000420002022-05-26 12:45PM EDT42.000.010.000.03-0.01-50.00%5121318.75%
AFRM220527C000430002022-05-26 2:56PM EDT43.000.010.010.020.00-1670337.50%
AFRM220527C000440002022-05-25 10:44AM EDT44.000.010.000.030.00-244350.00%
AFRM220527C000450002022-05-26 12:23PM EDT45.000.010.000.03-0.01-50.00%3381368.75%
AFRM220527C000460002022-05-20 2:23PM EDT46.000.020.000.030.00-1052381.25%
AFRM220527C000470002022-05-26 12:19PM EDT47.000.010.000.030.00-4129393.75%
AFRM220527C000480002022-05-20 10:37AM EDT48.000.020.000.020.00-6232387.50%
AFRM220527C000490002022-05-24 2:20PM EDT49.000.010.000.020.00-555400.00%
AFRM220527C000500002022-05-25 11:27AM EDT50.000.010.000.010.00-1541387.50%
AFRM220527C000520002022-05-26 1:57PM EDT52.000.010.000.01-0.02-66.67%135412.50%
AFRM220527C000530002022-05-19 11:08AM EDT53.000.020.000.010.00-1041425.00%
AFRM220527C000550002022-05-26 12:49PM EDT55.000.010.000.010.00-152450.00%
AFRM220527C000600002022-05-26 10:09AM EDT60.000.010.000.010.00-1234500.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220527P000050002022-05-18 9:42AM EDT5.000.010.000.010.00-352581,150.00%
AFRM220527P000060002022-05-16 12:14AM EDT6.000.010.000.010.00--151,050.00%
AFRM220527P000070002022-05-16 12:14AM EDT7.000.02-0.010.00--371,012.50%
AFRM220527P000080002022-05-16 12:14AM EDT8.000.040.000.010.00--37850.00%
AFRM220527P000090002022-05-16 3:16PM EDT9.000.010.000.010.00-45169775.00%
AFRM220527P000100002022-05-23 1:45PM EDT10.000.010.000.010.00-10260700.00%
AFRM220527P000110002022-05-25 10:36AM EDT11.000.010.000.010.00-1150650.00%
AFRM220527P000120002022-05-24 3:40PM EDT12.000.020.000.010.00-214523587.50%
AFRM220527P000130002022-05-25 12:31PM EDT13.000.020.000.010.00-15188525.00%
AFRM220527P000140002022-05-25 12:08PM EDT14.000.020.000.010.00-143815487.50%
AFRM220527P000150002022-05-26 9:49AM EDT15.000.010.000.010.00-1001,539450.00%
AFRM220527P000160002022-05-26 12:59PM EDT16.000.010.000.01-0.02-66.67%7599393.75%
AFRM220527P000170002022-05-26 3:27PM EDT17.000.010.000.02-0.02-66.67%51452387.50%
AFRM220527P000175002022-05-26 2:30PM EDT17.500.020.000.02-0.03-60.00%121353368.75%
AFRM220527P000180002022-05-26 2:29PM EDT18.000.010.000.01-0.04-80.00%348628325.00%
AFRM220527P000185002022-05-26 3:05PM EDT18.500.020.010.02-0.07-77.78%48430343.75%
AFRM220527P000190002022-05-26 3:44PM EDT19.000.030.010.03-0.07-70.00%283543337.50%
AFRM220527P000195002022-05-26 2:32PM EDT19.500.020.010.03-0.12-85.71%289481318.75%
AFRM220527P000200002022-05-26 3:58PM EDT20.000.020.020.03-0.16-88.89%1,1681,909306.25%
AFRM220527P000205002022-05-26 2:24PM EDT20.500.030.020.03-0.22-88.00%328832287.50%
AFRM220527P000210002022-05-26 3:58PM EDT21.000.030.020.04-0.32-91.43%631971275.00%
AFRM220527P000215002022-05-26 3:02PM EDT21.500.040.020.04-0.43-91.49%199504256.25%
AFRM220527P000220002022-05-26 3:59PM EDT22.000.030.020.04-0.58-95.08%1,0431,627237.50%
AFRM220527P000225002022-05-26 3:54PM EDT22.500.030.030.05-0.78-96.30%340324229.69%
AFRM220527P000230002022-05-26 3:56PM EDT23.000.050.040.05-0.98-95.15%899571214.06%
AFRM220527P000235002022-05-26 3:52PM EDT23.500.060.050.06-1.43-95.97%1,080608203.13%
AFRM220527P000240002022-05-26 3:45PM EDT24.000.070.060.08-1.64-95.91%1,740736192.19%
AFRM220527P000245002022-05-26 3:59PM EDT24.500.100.080.10-2.00-95.24%3,440271182.03%
AFRM220527P000250002022-05-26 3:59PM EDT25.000.120.120.14-2.23-94.89%2,052550177.34%
AFRM220527P000255002022-05-26 3:58PM EDT25.500.170.150.21-2.75-94.18%1,945223171.09%
AFRM220527P000260002022-05-26 3:59PM EDT26.000.250.240.26-4.00-94.12%2,470342165.23%
AFRM220527P000265002022-05-26 3:57PM EDT26.500.340.330.38-4.83-93.42%2,127250162.11%
AFRM220527P000270002022-05-26 3:59PM EDT27.000.500.470.50-5.96-92.26%3,626206157.42%
AFRM220527P000275002022-05-26 3:59PM EDT27.500.730.630.73-4.77-86.73%93448158.20%
AFRM220527P000280002022-05-26 3:59PM EDT28.000.910.850.95-5.02-84.65%1,334183155.47%
AFRM220527P000285002022-05-26 3:59PM EDT28.501.181.131.24-3.27-73.48%23537156.84%
AFRM220527P000290002022-05-26 3:54PM EDT29.001.401.481.55-2.95-67.82%23675158.98%
AFRM220527P000295002022-05-26 3:19PM EDT29.502.001.761.97-4.15-67.48%22058157.81%
AFRM220527P000300002022-05-26 3:59PM EDT30.002.202.152.35-6.47-74.63%37847156.64%
AFRM220527P000305002022-05-26 3:58PM EDT30.502.602.552.83-3.73-58.93%642162.89%
AFRM220527P000310002022-05-26 3:40PM EDT31.003.002.863.35-4.67-60.89%4053156.25%
AFRM220527P000315002022-05-20 12:34PM EDT31.507.903.353.800.00-33161.72%
AFRM220527P000320002022-05-26 3:05PM EDT32.004.623.754.25-6.71-59.22%626131.25%
AFRM220527P000330002022-05-26 3:37PM EDT33.005.024.805.20-7.22-58.99%330154.69%
AFRM220527P000340002022-05-26 2:13PM EDT34.006.485.806.20-4.97-43.41%38178.13%
AFRM220527P000345002022-05-20 1:12PM EDT34.5011.396.256.700.00-20303.91%
AFRM220527P000350002022-05-25 3:16PM EDT35.0012.256.807.150.00-1918298.44%
AFRM220527P000360002022-05-26 12:40PM EDT36.009.107.808.15-5.60-38.10%410325.78%
AFRM220527P000370002022-05-26 10:19AM EDT37.0010.958.759.15-4.51-29.17%723352.34%
AFRM220527P000380002022-05-10 12:20PM EDT38.0015.639.7510.150.00-16376.56%
AFRM220527P000390002022-05-26 3:52PM EDT39.0010.7310.6511.20-7.55-41.30%845424.22%
AFRM220527P000400002022-05-26 2:51PM EDT40.0012.0511.7012.10-5.70-32.11%1516395.31%
AFRM220527P000410002022-05-26 3:19PM EDT41.0013.3812.7513.15-3.58-21.11%140446.09%
AFRM220527P000420002022-05-26 3:08PM EDT42.0014.3513.3514.15-0.70-4.65%112467.19%
AFRM220527P000430002022-05-19 3:55PM EDT43.0017.4014.7015.600.00-15487.50%
AFRM220527P000440002022-05-18 11:45AM EDT44.0020.4015.3016.150.00-14507.81%
AFRM220527P000450002022-05-25 12:11PM EDT45.0023.5016.7517.600.00-19540.63%
AFRM220527P000460002022-05-17 11:50AM EDT46.0021.8517.8018.200.00-15393.75%
AFRM220527P000470002022-05-26 2:43PM EDT47.0019.2918.8019.15-3.36-14.83%12563.28%
AFRM220527P000480002022-05-20 9:44AM EDT48.0022.7319.7520.150.00-711581.25%
AFRM220527P000490002022-05-11 3:53PM EDT49.0034.4220.8021.300.00-20515.63%
AFRM220527P000500002022-05-25 11:29AM EDT50.0028.7221.8022.250.00-20500.00%
AFRM220527P000530002022-05-26 9:53AM EDT53.0028.4524.7025.15-5.15-15.33%11661.72%
AFRM220527P000550002022-05-24 11:26AM EDT55.0033.7326.6527.300.00-10778.13%
AFRM220527P000600002022-04-26 10:58AM EDT60.0030.0031.5032.450.00--0920.31%