UK markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.07+2.66 (+6.75%)
At close: 04:00PM EST
42.45 +0.38 (+0.90%)
After hours: 05:35PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM231208C000050002023-12-07 11:49AM EST5.0035.3436.5037.90+2.26+6.83%132,068.75%
AFRM231208C000100002023-12-08 3:14PM EST10.0032.1831.4032.50+13.08+68.48%361,745.31%
AFRM231208C000115002023-12-01 9:59AM EST11.5023.2029.7031.100.00-11121,657.81%
AFRM231208C000120002023-12-01 9:59AM EST12.0022.7029.5030.650.00-2223825.00%
AFRM231208C000125002023-11-30 11:04AM EST12.5020.9528.6029.900.00-2201,404.69%
AFRM231208C000130002023-11-30 10:05AM EST13.0020.5028.7029.650.00-161,109.38%
AFRM231208C000135002023-11-30 10:05AM EST13.5020.0028.1029.800.00--01,360.94%
AFRM231208C000140002023-12-07 2:49PM EST14.0025.3827.6028.700.00-881,000.00%
AFRM231208C000145002023-12-07 11:32AM EST14.5023.7526.9528.700.00-231,181.25%
AFRM231208C000150002023-11-29 11:30AM EST15.0018.8526.8027.550.00-63981.25%
AFRM231208C000155002023-12-07 11:34AM EST15.5022.9026.3528.250.00-211,409.38%
AFRM231208C000160002023-12-01 10:15AM EST16.0019.3025.8027.150.00-1731,189.06%
AFRM231208C000165002023-12-06 3:12PM EST16.5022.6025.2526.100.00-21896.88%
AFRM231208C000170002023-12-07 3:54PM EST17.0024.1024.8026.00+1.65+7.35%141,073.44%
AFRM231208C000175002023-12-07 11:52AM EST17.5021.4023.9025.000.00-6231,104.69%
AFRM231208C000180002023-12-07 2:36PM EST18.0022.0023.6525.25+0.75+3.53%1241,044.53%
AFRM231208C000185002023-12-08 3:15PM EST18.5023.7823.1523.95+0.48+2.06%3151,014.84%
AFRM231208C000190002023-12-08 3:33PM EST19.0023.2722.0523.75+2.82+13.79%20591,133.59%
AFRM231208C000195002023-12-08 3:14PM EST19.5022.7521.5522.90+0.45+2.02%1264928.13%
AFRM231208C000200002023-12-08 3:46PM EST20.0022.1021.4022.40+2.65+13.62%843901.56%
AFRM231208C000205002023-12-08 3:09PM EST20.5022.0020.9522.35+3.70+20.22%531675.00%
AFRM231208C000210002023-12-08 9:43AM EST21.0019.3720.1021.50+1.47+8.21%362901.56%
AFRM231208C000215002023-12-08 3:35PM EST21.5020.7420.5022.05+2.94+16.52%3271992.19%
AFRM231208C000220002023-12-08 2:58PM EST22.0020.0519.2520.45+3.15+18.64%543826.56%
AFRM231208C000225002023-12-08 10:59AM EST22.5018.3218.9020.70+2.14+13.23%526720.31%
AFRM231208C000230002023-12-08 3:56PM EST23.0019.1518.6519.35+2.80+17.13%389726.56%
AFRM231208C000235002023-12-08 3:52PM EST23.5018.7018.3519.20+2.75+17.24%1047660.94%
AFRM231208C000240002023-12-08 2:48PM EST24.0017.7518.0019.00+2.95+19.93%1854753.13%
AFRM231208C000245002023-12-07 12:03PM EST24.5016.1016.7017.85+2.00+14.18%126661.72%
AFRM231208C000250002023-12-08 3:30PM EST25.0017.0516.9518.50+2.60+17.99%27205789.45%
AFRM231208C000255002023-12-08 3:06PM EST25.5016.5016.0017.45+2.55+18.28%126550.00%
AFRM231208C000260002023-12-08 10:24AM EST26.0015.2115.5016.25+2.31+17.91%5398546.88%
AFRM231208C000265002023-12-08 3:16PM EST26.5016.5414.9015.90+4.39+36.13%132602.34%
AFRM231208C000270002023-12-08 2:34PM EST27.0014.6013.9016.25+2.15+17.27%29317312.50%
AFRM231208C000275002023-12-08 3:53PM EST27.5014.5714.4514.70+3.47+31.26%1723300.00%
AFRM231208C000280002023-12-08 3:46PM EST28.0014.1014.0014.20+2.70+23.68%6304353.13%
AFRM231208C000285002023-12-08 9:36AM EST28.5011.2513.4013.75+1.80+19.05%250275.00%
AFRM231208C000290002023-12-08 1:20PM EST29.0013.0813.0013.25+2.68+25.77%66369356.25%
AFRM231208C000295002023-12-08 2:34PM EST29.5012.1012.4012.75+3.10+34.44%2140250.00%
AFRM231208C000300002023-12-08 3:15PM EST30.0012.1212.0012.30+2.57+26.91%561,379348.44%
AFRM231208C000305002023-12-08 12:15PM EST30.5011.5511.4511.70+3.65+46.20%53108225.00%
AFRM231208C000310002023-12-08 2:41PM EST31.0011.0510.9011.25+2.55+30.00%271,186218.75%
AFRM231208C000315002023-12-08 2:34PM EST31.5010.1010.5010.75+2.05+25.47%11168285.94%
AFRM231208C000320002023-12-08 2:50PM EST32.0010.179.9010.20+2.64+35.06%62469318.75%
AFRM231208C000325002023-12-08 3:57PM EST32.509.609.509.75+3.47+56.61%48127259.38%
AFRM231208C000330002023-12-08 3:31PM EST33.009.209.009.20+2.96+47.44%34263223.44%
AFRM231208C000335002023-12-08 2:55PM EST33.508.508.458.75+2.41+39.57%27299210.94%
AFRM231208C000340002023-12-08 3:46PM EST34.008.107.958.20+2.90+55.77%60648156.25%
AFRM231208C000345002023-12-08 3:53PM EST34.507.557.507.75+3.10+69.66%31519207.81%
AFRM231208C000350002023-12-08 3:46PM EST35.007.137.007.25+2.72+61.68%1091,332195.31%
AFRM231208C000355002023-12-08 2:15PM EST35.506.256.506.75+2.05+48.81%13578182.03%
AFRM231208C000360002023-12-08 3:53PM EST36.006.106.006.25+2.60+74.29%193604169.53%
AFRM231208C000365002023-12-08 3:52PM EST36.505.605.355.75+2.55+83.61%551,810204.69%
AFRM231208C000370002023-12-08 3:26PM EST37.005.145.005.25+2.55+98.46%3651,408144.53%
AFRM231208C000375002023-12-08 3:30PM EST37.504.554.454.80+2.43+114.62%2831,230132.03%
AFRM231208C000380002023-12-08 3:55PM EST38.004.104.004.15+2.39+139.77%4791,93081.25%
AFRM231208C000385002023-12-08 3:46PM EST38.503.623.503.65+2.23+160.43%65880871.88%
AFRM231208C000390002023-12-08 3:59PM EST39.003.083.003.20+2.02+190.57%6952,09583.59%
AFRM231208C000395002023-12-08 3:33PM EST39.502.582.532.68+1.76+214.63%2,1841,16074.22%
AFRM231208C000400002023-12-08 3:59PM EST40.002.072.012.15+1.45+233.87%5,9062,91876.17%
AFRM231208C000405002023-12-08 3:51PM EST40.501.611.531.62+1.16+257.78%2,76289254.69%
AFRM231208C000410002023-12-08 3:58PM EST41.001.090.991.18+0.78+251.61%15,7501,22153.13%
AFRM231208C000415002023-12-08 3:58PM EST41.500.530.540.64+0.29+120.83%5,58999330.08%
AFRM231208C000420002023-12-08 3:59PM EST42.000.140.080.16-0.01-6.67%6,5982,49813.87%
AFRM231208C000425002023-12-08 3:58PM EST42.500.010.000.01-0.10-90.91%1,00758313.28%
AFRM231208C000430002023-12-08 3:44PM EST43.000.010.000.01-0.07-87.50%1,12387525.00%
AFRM231208C000435002023-12-08 3:32PM EST43.500.010.000.01-0.05-83.33%59735534.38%
AFRM231208C000440002023-12-08 12:16PM EST44.000.010.000.01-0.03-75.00%1691,01843.75%
AFRM231208C000445002023-12-08 2:32PM EST44.500.010.000.01-0.06-85.71%2627653.13%
AFRM231208C000450002023-12-08 3:33PM EST45.000.010.000.01-0.02-66.67%2212,57456.25%
AFRM231208C000455002023-12-07 3:54PM EST45.500.020.000.020.00-227770.31%
AFRM231208C000460002023-12-08 10:41AM EST46.000.020.000.020.00-9397178.13%
AFRM231208C000470002023-12-08 3:33PM EST47.000.010.000.010.00-268187.50%
AFRM231208C000480002023-12-08 2:57PM EST48.000.010.000.020.00-301,691109.38%
AFRM231208C000490002023-12-08 3:46PM EST49.000.010.000.010.00-2552,213112.50%
AFRM231208C000500002023-12-08 3:29PM EST50.000.010.000.010.00-31,251128.13%
AFRM231208C000550002023-12-08 10:14AM EST55.000.010.000.010.00-31,681187.50%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM231208P000075002023-10-31 8:30AM EST7.500.060.000.000.00-10010050.00%
AFRM231208P000100002023-11-08 3:54PM EST10.000.050.000.020.00-561,000.00%
AFRM231208P000115002023-11-20 1:38PM EST11.500.010.000.020.00-630900.00%
AFRM231208P000120002023-11-10 10:59AM EST12.000.020.000.020.00-4020875.00%
AFRM231208P000125002023-11-07 3:05PM EST12.500.120.000.020.00-11850.00%
AFRM231208P000130002023-11-09 11:14AM EST13.000.020.000.020.00-3032825.00%
AFRM231208P000135002023-11-08 9:54AM EST13.500.230.000.020.00--2800.00%
AFRM231208P000140002023-11-21 2:36PM EST14.000.030.000.020.00-19775.00%
AFRM231208P000145002023-10-31 12:34PM EST14.500.910.000.050.00-99831.25%
AFRM231208P000150002023-11-29 12:29PM EST15.000.010.000.020.00-1304725.00%
AFRM231208P000155002023-11-22 12:41PM EST15.500.010.000.020.00-4052700.00%
AFRM231208P000160002023-11-14 10:30AM EST16.000.040.000.010.00-146650.00%
AFRM231208P000165002023-11-20 2:16PM EST16.500.020.000.020.00-19662.50%
AFRM231208P000170002023-11-22 12:23PM EST17.000.020.000.020.00-358650.00%
AFRM231208P000175002023-11-24 11:08AM EST17.500.010.000.020.00-364625.00%
AFRM231208P000180002023-11-27 9:42AM EST18.000.010.000.020.00-267612.50%
AFRM231208P000185002023-12-01 11:30AM EST18.500.010.000.020.00-1235587.50%
AFRM231208P000190002023-12-01 10:28AM EST19.000.030.000.020.00-5189575.00%
AFRM231208P000195002023-12-08 2:58PM EST19.500.020.000.02-0.02-50.00%159550.00%
AFRM231208P000200002023-12-06 1:43PM EST20.000.010.000.020.00-1251537.50%
AFRM231208P000205002023-12-06 10:14AM EST20.500.010.000.020.00-179518.75%
AFRM231208P000210002023-12-04 12:50PM EST21.000.010.000.080.00-20355593.75%
AFRM231208P000215002023-12-06 2:09PM EST21.500.010.000.020.00-3235487.50%
AFRM231208P000220002023-12-04 12:06PM EST22.000.010.000.010.00-52330437.50%
AFRM231208P000225002023-12-06 10:06AM EST22.500.010.000.420.00-10100707.03%
AFRM231208P000230002023-12-08 2:58PM EST23.000.010.000.02-0.01-50.00%1462437.50%
AFRM231208P000235002023-12-01 9:50AM EST23.500.020.000.020.00-200261425.00%
AFRM231208P000240002023-12-07 1:09PM EST24.000.010.000.010.00-1357387.50%
AFRM231208P000245002023-12-04 9:30AM EST24.500.010.000.010.00-15430375.00%
AFRM231208P000250002023-12-07 10:43AM EST25.000.010.000.010.00-11,686362.50%
AFRM231208P000255002023-12-04 9:32AM EST25.500.010.000.020.00-297375.00%
AFRM231208P000260002023-12-08 3:26PM EST26.000.010.000.010.00-11,044337.50%
AFRM231208P000265002023-12-05 11:54AM EST26.500.010.000.020.00-58282343.75%
AFRM231208P000270002023-12-06 3:58PM EST27.000.010.000.010.00-31,893312.50%
AFRM231208P000275002023-12-08 11:23AM EST27.500.010.000.010.00-10232300.00%
AFRM231208P000280002023-12-06 10:43AM EST28.000.010.000.010.00-115,298287.50%
AFRM231208P000285002023-12-07 9:34AM EST28.500.010.000.010.00-1517275.00%
AFRM231208P000290002023-12-07 9:30AM EST29.000.020.000.010.00-1825262.50%
AFRM231208P000295002023-12-06 9:30AM EST29.500.010.000.020.00-3179268.75%
AFRM231208P000300002023-12-08 2:13PM EST30.000.010.000.010.00-53,362237.50%
AFRM231208P000305002023-12-08 11:26AM EST30.500.010.000.010.00-1572225.00%
AFRM231208P000310002023-12-07 3:12PM EST31.000.010.000.010.00-101,884218.75%
AFRM231208P000315002023-12-08 10:01AM EST31.500.010.000.010.00-1913212.50%
AFRM231208P000320002023-12-08 12:27PM EST32.000.010.000.010.00-2661,459196.88%
AFRM231208P000325002023-12-08 2:47PM EST32.500.010.000.010.00-55920187.50%
AFRM231208P000330002023-12-08 3:20PM EST33.000.010.000.010.00-596,644175.00%
AFRM231208P000335002023-12-08 2:47PM EST33.500.010.000.01-0.01-50.00%29855168.75%
AFRM231208P000340002023-12-08 9:51AM EST34.000.010.000.010.00-252,158156.25%
AFRM231208P000345002023-12-08 1:48PM EST34.500.010.000.01-0.02-66.67%8883150.00%
AFRM231208P000350002023-12-08 3:07PM EST35.000.010.000.01-0.03-75.00%1742,198137.50%
AFRM231208P000355002023-12-08 2:06PM EST35.500.010.000.01-0.04-80.00%691,563131.25%
AFRM231208P000360002023-12-08 2:13PM EST36.000.010.000.01-0.05-83.33%1332,132118.75%
AFRM231208P000365002023-12-08 2:20PM EST36.500.010.000.01-0.08-88.89%3271,056109.38%
AFRM231208P000370002023-12-08 2:59PM EST37.000.010.000.01-0.11-91.67%2603,368100.00%
AFRM231208P000375002023-12-08 1:57PM EST37.500.010.000.01-0.20-95.24%5311,90590.63%
AFRM231208P000380002023-12-08 3:16PM EST38.000.010.000.01-0.30-96.77%1,3752,55781.25%
AFRM231208P000385002023-12-08 2:04PM EST38.500.010.000.01-0.41-97.62%1,32381671.88%
AFRM231208P000390002023-12-08 3:36PM EST39.000.010.000.01-0.65-98.48%4,7391,96662.50%
AFRM231208P000395002023-12-08 2:19PM EST39.500.010.000.01-0.87-98.86%1,59451653.13%
AFRM231208P000400002023-12-08 3:39PM EST40.000.010.000.01-1.17-99.15%3,4531,31348.44%
AFRM231208P000405002023-12-08 3:41PM EST40.500.010.000.01-1.48-99.33%1,62717139.06%
AFRM231208P000410002023-12-08 3:22PM EST41.000.020.000.01-1.83-98.92%2,82238728.13%
AFRM231208P000415002023-12-08 3:59PM EST41.500.010.000.01-2.25-99.56%4,81426417.19%
AFRM231208P000420002023-12-08 3:59PM EST42.000.050.050.07-2.74-98.21%1,24028411.52%
AFRM231208P000425002023-12-08 3:39PM EST42.500.490.270.48-2.42-83.16%7433221.88%
AFRM231208P000430002023-12-08 3:30PM EST43.000.830.790.97-2.67-76.29%19810333.99%
AFRM231208P000435002023-12-08 3:55PM EST43.501.411.311.47-2.64-65.19%4232946.09%
AFRM231208P000440002023-12-08 2:48PM EST44.002.211.791.97-3.57-61.76%65657.81%
AFRM231208P000445002023-12-08 2:49PM EST44.502.662.312.47-2.42-47.64%8768.75%
AFRM231208P000450002023-12-08 3:18PM EST45.002.692.812.97-3.31-55.17%1052279.69%
AFRM231208P000455002023-12-08 10:25AM EST45.504.303.253.50-1.90-30.65%33100.78%
AFRM231208P000460002023-12-08 3:14PM EST46.003.753.804.00-4.75-55.88%917111.72%
AFRM231208P000470002023-12-07 12:03PM EST47.008.404.805.000.00-2225132.03%
AFRM231208P000480002023-12-08 3:15PM EST48.005.755.806.05-2.90-33.53%311169.53%
AFRM231208P000490002023-12-08 3:55PM EST49.006.906.757.00-4.20-37.84%21169.53%
AFRM231208P000500002023-12-08 2:55PM EST50.007.907.808.15-2.50-24.04%516173.44%
AFRM231208P000510002023-12-07 9:50AM EST51.0013.10--0.00---0.00%
AFRM231208P000520002023-12-07 12:52PM EST52.0013.15--0.00---0.00%
AFRM231208P000550002023-12-04 10:37AM EST55.0014.2512.8013.05-2.60-15.43%10292.97%
AFRM231208P000560002023-12-07 1:31PM EST56.0016.25--0.00---0.00%