UK markets close in 6 hours 49 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.71+5.67 (+31.43%)
At close: 04:00PM EDT
23.44 -0.27 (-1.14%)
Pre-market: 04:40AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220520C000050002022-05-16 12:13AM EDT5.0018.300.000.000.00--00.00%
AFRM220520C000060002022-05-16 12:13AM EDT6.0010.740.000.000.00--00.00%
AFRM220520C000070002022-05-16 12:13AM EDT7.008.600.000.000.00--00.00%
AFRM220520C000090002022-05-16 12:13AM EDT9.007.950.000.000.00--00.00%
AFRM220520C000100002022-05-16 12:13AM EDT10.0013.750.000.000.00--00.00%
AFRM220520C000110002022-05-16 12:13AM EDT11.0011.500.000.000.00--00.00%
AFRM220520C000120002022-05-16 12:13AM EDT12.0011.270.000.000.00--00.00%
AFRM220520C000130002022-05-16 12:13AM EDT13.0010.150.000.000.00--00.00%
AFRM220520C000140002022-05-16 12:13AM EDT14.008.900.000.000.00--00.00%
AFRM220520C000150002022-05-13 3:55PM EDT15.008.800.000.000.00-47800.00%
AFRM220520C000160002022-05-16 12:13AM EDT16.007.570.000.000.00--00.00%
AFRM220520C000170002022-05-13 3:56PM EDT17.007.000.000.000.00-48300.00%
AFRM220520C000175002022-05-13 3:33PM EDT17.506.500.000.000.00-6700.00%
AFRM220520C000180002022-05-16 12:13AM EDT18.006.150.000.000.00--00.00%
AFRM220520C000190002022-05-13 3:42PM EDT19.005.150.000.000.00-45800.00%
AFRM220520C000195002022-05-16 12:13AM EDT19.505.150.000.000.00---0.00%
AFRM220520C000200002022-05-13 3:59PM EDT20.004.500.000.000.00-1,63700.00%
AFRM220520C000205002022-05-16 12:13AM EDT20.504.030.000.000.00---0.00%
AFRM220520C000210002022-05-13 3:59PM EDT21.003.750.000.000.00-62800.00%
AFRM220520C000215002022-05-16 12:13AM EDT21.503.380.000.000.00---0.00%
AFRM220520C000220002022-05-13 3:59PM EDT22.003.150.000.000.00-1,62200.00%
AFRM220520C000225002022-05-13 3:59PM EDT22.502.890.000.000.00-86800.00%
AFRM220520C000230002022-05-13 3:59PM EDT23.002.570.000.000.00-2,13900.00%
AFRM220520C000235002022-05-16 12:13AM EDT23.502.330.000.000.00---0.00%
AFRM220520C000240002022-05-13 3:59PM EDT24.002.020.000.000.00-1,68503.13%
AFRM220520C000245002022-05-13 3:59PM EDT24.501.840.000.000.00-1,82606.25%
AFRM220520C000250002022-05-13 3:59PM EDT25.001.700.000.000.00-8,713012.50%
AFRM220520C000255002022-05-13 3:59PM EDT25.501.510.000.000.00-708012.50%
AFRM220520C000260002022-05-13 3:58PM EDT26.001.340.000.000.00-746025.00%
AFRM220520C000265002022-05-13 3:54PM EDT26.501.150.000.000.00-156025.00%
AFRM220520C000270002022-05-13 3:59PM EDT27.001.100.000.000.00-1,290025.00%
AFRM220520C000275002022-05-13 3:55PM EDT27.500.930.000.000.00-267025.00%
AFRM220520C000280002022-05-13 3:59PM EDT28.000.820.000.000.00-1,500050.00%
AFRM220520C000285002022-05-13 3:55PM EDT28.500.780.000.000.00-272050.00%
AFRM220520C000290002022-05-13 3:53PM EDT29.000.620.000.000.00-465050.00%
AFRM220520C000295002022-05-13 3:59PM EDT29.500.590.000.000.00-269050.00%
AFRM220520C000300002022-05-13 3:59PM EDT30.000.510.000.000.00-1,830050.00%
AFRM220520C000305002022-05-13 3:29PM EDT30.500.510.000.000.00-101050.00%
AFRM220520C000310002022-05-13 3:58PM EDT31.000.410.000.000.00-1,717050.00%
AFRM220520C000315002022-05-13 3:42PM EDT31.500.380.000.000.00-305050.00%
AFRM220520C000320002022-05-13 3:57PM EDT32.000.350.000.000.00-147050.00%
AFRM220520C000325002022-05-13 3:57PM EDT32.500.310.000.000.00-41050.00%
AFRM220520C000330002022-05-13 3:52PM EDT33.000.270.000.000.00-393050.00%
AFRM220520C000335002022-05-13 3:23PM EDT33.500.270.000.000.00-42050.00%
AFRM220520C000340002022-05-13 3:52PM EDT34.000.220.000.000.00-184050.00%
AFRM220520C000345002022-05-13 3:46PM EDT34.500.220.000.000.00-51050.00%
AFRM220520C000350002022-05-13 3:55PM EDT35.000.180.000.000.00-1,287050.00%
AFRM220520C000355002022-05-13 3:24PM EDT35.500.200.000.000.00-43050.00%
AFRM220520C000360002022-05-13 3:45PM EDT36.000.160.000.000.00-27050.00%
AFRM220520C000365002022-05-13 3:42PM EDT36.500.140.000.000.00-313050.00%
AFRM220520C000370002022-05-13 3:50PM EDT37.000.140.000.000.00-432050.00%
AFRM220520C000375002022-05-13 11:56AM EDT37.500.120.000.000.00-73050.00%
AFRM220520C000380002022-05-13 3:21PM EDT38.000.110.000.000.00-79050.00%
AFRM220520C000385002022-05-13 3:15PM EDT38.500.100.000.000.00-2050.00%
AFRM220520C000390002022-05-13 1:35PM EDT39.000.100.000.000.00-13050.00%
AFRM220520C000395002022-05-13 9:32AM EDT39.500.330.000.000.00-3050.00%
AFRM220520C000400002022-05-13 3:49PM EDT40.000.070.000.000.00-508050.00%
AFRM220520C000405002022-05-13 3:42PM EDT40.500.080.000.000.00-7050.00%
AFRM220520C000410002022-05-12 3:51PM EDT41.000.100.000.000.00-6050.00%
AFRM220520C000415002022-05-13 2:42PM EDT41.500.050.000.000.00-13050.00%
AFRM220520C000420002022-05-13 2:16PM EDT42.000.050.000.000.00-40050.00%
AFRM220520C000425002022-05-13 11:16AM EDT42.500.060.000.000.00-17050.00%
AFRM220520C000430002022-05-13 3:37PM EDT43.000.060.000.000.00-70050.00%
AFRM220520C000440002022-05-13 1:59PM EDT44.000.040.000.000.00-10050.00%
AFRM220520C000450002022-05-13 3:48PM EDT45.000.050.000.000.00-411050.00%
AFRM220520C000460002022-05-13 3:17PM EDT46.000.050.000.000.00-64050.00%
AFRM220520C000500002022-05-13 3:31PM EDT50.000.040.000.000.00-335050.00%
AFRM220520C000550002022-05-13 3:14PM EDT55.000.020.000.000.00-36050.00%
AFRM220520C000600002022-05-13 1:45PM EDT60.000.020.000.000.00-56050.00%
AFRM220520C000650002022-05-13 3:22PM EDT65.000.020.000.000.00-31050.00%
AFRM220520C000700002022-05-13 3:22PM EDT70.000.020.000.000.00-27050.00%
AFRM220520C000750002022-05-13 12:11PM EDT75.000.030.000.000.00-136050.00%
AFRM220520C000800002022-05-13 11:58AM EDT80.000.020.000.000.00-5050.00%
AFRM220520C000850002022-05-13 3:56PM EDT85.000.010.000.000.00-5050.00%
AFRM220520C000900002022-05-13 12:35PM EDT90.000.010.000.000.00-5050.00%
AFRM220520C000950002022-05-11 2:14PM EDT95.000.110.000.000.00-1050.00%
AFRM220520C001000002022-05-12 3:24PM EDT100.000.030.000.000.00-142050.00%
AFRM220520C001050002022-05-13 10:44AM EDT105.000.010.000.000.00-1050.00%
AFRM220520C001100002022-05-13 1:27PM EDT110.000.020.000.000.00-3050.00%
AFRM220520C001150002022-05-12 1:45PM EDT115.000.010.000.000.00-2050.00%
AFRM220520C001200002022-05-12 1:44PM EDT120.000.010.000.000.00-2050.00%
AFRM220520C001250002022-05-11 3:46PM EDT125.000.100.000.000.00-1050.00%
AFRM220520C001300002022-05-12 3:49PM EDT130.000.010.000.000.00-2050.00%
AFRM220520C001350002022-05-09 10:09AM EDT135.000.070.000.000.00-1050.00%
AFRM220520C001400002022-05-10 9:42AM EDT140.000.020.000.000.00-1050.00%
AFRM220520C001450002022-04-21 12:39PM EDT145.000.020.000.000.00-1050.00%
AFRM220520C001500002022-05-04 11:36AM EDT150.000.010.000.000.00-23050.00%
AFRM220520C001550002022-04-27 3:45PM EDT155.000.040.000.000.00-1050.00%
AFRM220520C001600002022-04-29 9:52AM EDT160.000.010.000.000.00-1050.00%
AFRM220520C001650002022-05-05 1:09PM EDT165.000.030.000.000.00-3050.00%
AFRM220520C001700002022-03-22 12:28PM EDT170.000.050.000.080.00-1360612.50%
AFRM220520C001750002022-05-12 12:05PM EDT175.000.010.000.000.00-1050.00%
AFRM220520C001800002022-04-11 2:47PM EDT180.000.060.000.020.00-1546556.25%
AFRM220520C001850002022-03-28 12:23PM EDT185.000.050.000.080.00-272634.38%
AFRM220520C001900002022-04-25 10:27AM EDT190.000.010.000.000.00-2050.00%
AFRM220520C001950002022-02-22 12:17PM EDT195.000.010.000.150.00-2264692.19%
AFRM220520C002000002022-04-07 1:04PM EDT200.000.010.000.090.00-11,468662.50%
AFRM220520C002100002022-04-12 10:01AM EDT210.000.020.000.010.00-1179562.50%
AFRM220520C002200002022-02-11 12:59PM EDT220.000.130.000.130.00-173712.50%
AFRM220520C002300002022-03-23 12:55PM EDT230.000.070.000.110.00-149712.50%
AFRM220520C002400002022-03-16 12:43PM EDT240.000.010.000.050.00-5198668.75%
AFRM220520C002500002022-04-20 9:48AM EDT250.000.020.000.000.00-1050.00%
AFRM220520C002600002022-05-11 9:30AM EDT260.000.010.000.000.00-1050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220520P000050002022-05-16 12:14AM EDT5.000.01-0.000.00--050.00%
AFRM220520P000060002022-05-16 12:14AM EDT6.000.01-0.000.00--050.00%
AFRM220520P000070002022-05-16 12:14AM EDT7.000.01-0.000.00--050.00%
AFRM220520P000080002022-05-16 12:14AM EDT8.000.010.000.000.00--050.00%
AFRM220520P000090002022-05-16 12:14AM EDT9.000.020.000.000.00--0100.00%
AFRM220520P000100002022-05-16 12:14AM EDT10.000.030.000.000.00--050.00%
AFRM220520P000110002022-05-16 12:14AM EDT11.000.040.000.000.00--050.00%
AFRM220520P000120002022-05-16 12:14AM EDT12.000.040.000.000.00--050.00%
AFRM220520P000130002022-05-16 12:14AM EDT13.000.070.000.000.00--050.00%
AFRM220520P000140002022-05-13 3:59PM EDT14.000.090.000.000.00-6,080050.00%
AFRM220520P000150002022-05-13 3:59PM EDT15.000.140.000.000.00-3,623050.00%
AFRM220520P000160002022-05-13 3:57PM EDT16.000.190.000.000.00-1,663050.00%
AFRM220520P000170002022-05-13 3:59PM EDT17.000.280.000.000.00-1,365050.00%
AFRM220520P000175002022-05-13 3:58PM EDT17.500.340.000.000.00-673050.00%
AFRM220520P000180002022-05-13 3:58PM EDT18.000.400.000.000.00-2,992050.00%
AFRM220520P000190002022-05-13 3:59PM EDT19.000.570.000.000.00-763050.00%
AFRM220520P000195002022-05-16 12:14AM EDT19.500.680.000.000.00---50.00%
AFRM220520P000200002022-05-13 3:59PM EDT20.000.790.000.000.00-5,316050.00%
AFRM220520P000205002022-05-16 12:14AM EDT20.500.930.000.000.00---25.00%
AFRM220520P000210002022-05-13 3:59PM EDT21.001.080.000.000.00-2,396025.00%
AFRM220520P000215002022-05-16 12:14AM EDT21.501.250.000.000.00---25.00%
AFRM220520P000220002022-05-13 3:59PM EDT22.001.430.000.000.00-2,874012.50%
AFRM220520P000225002022-05-13 3:59PM EDT22.501.600.000.000.00-1,348012.50%
AFRM220520P000230002022-05-13 3:59PM EDT23.001.900.000.000.00-2,19106.25%
AFRM220520P000235002022-05-16 12:14AM EDT23.502.130.000.000.00---3.13%
AFRM220520P000240002022-05-13 3:59PM EDT24.002.440.000.000.00-56800.00%
AFRM220520P000245002022-05-13 3:59PM EDT24.502.720.000.000.00-47600.00%
AFRM220520P000250002022-05-13 3:59PM EDT25.003.000.000.000.00-2,90400.00%
AFRM220520P000255002022-05-13 3:59PM EDT25.503.350.000.000.00-7100.00%
AFRM220520P000260002022-05-13 3:54PM EDT26.003.700.000.000.00-11500.00%
AFRM220520P000265002022-05-13 1:07PM EDT26.504.400.000.000.00-5500.00%
AFRM220520P000270002022-05-13 3:14PM EDT27.004.630.000.000.00-3600.00%
AFRM220520P000275002022-05-13 3:55PM EDT27.504.770.000.000.00-3900.00%
AFRM220520P000280002022-05-13 3:31PM EDT28.005.000.000.000.00-1600.00%
AFRM220520P000285002022-05-13 2:01PM EDT28.506.600.000.000.00-4000.00%
AFRM220520P000290002022-05-13 3:59PM EDT29.005.950.000.000.00-4,82600.00%
AFRM220520P000295002022-05-13 11:30AM EDT29.508.200.000.000.00-2700.00%
AFRM220520P000300002022-05-13 3:36PM EDT30.006.860.000.000.00-30300.00%
AFRM220520P000305002022-05-13 3:13PM EDT30.507.610.000.000.00-3400.00%
AFRM220520P000310002022-05-13 9:46AM EDT31.008.250.000.000.00-2000.00%
AFRM220520P000315002022-05-13 9:33AM EDT31.508.350.000.000.00-800.00%
AFRM220520P000320002022-05-13 1:48PM EDT32.009.700.000.000.00-1600.00%
AFRM220520P000325002022-05-13 10:02AM EDT32.509.750.000.000.00-200.00%
AFRM220520P000330002022-05-13 11:42AM EDT33.0011.150.000.000.00-900.00%
AFRM220520P000335002022-05-13 11:24AM EDT33.5012.200.000.000.00-1300.00%
AFRM220520P000340002022-05-13 2:00PM EDT34.0011.700.000.000.00-800.00%
AFRM220520P000345002022-05-13 9:33AM EDT34.5011.580.000.000.00-300.00%
AFRM220520P000350002022-05-13 3:17PM EDT35.0011.540.000.000.00-40600.00%
AFRM220520P000355002022-05-09 2:56PM EDT35.5014.900.000.000.00-100.00%
AFRM220520P000360002022-05-11 3:16PM EDT36.0021.200.000.000.00-1100.00%
AFRM220520P000365002022-05-09 12:05PM EDT36.5014.950.000.000.00-100.00%
AFRM220520P000370002022-05-13 10:10AM EDT37.0013.870.000.000.00-1100.00%
AFRM220520P000375002022-05-13 10:09AM EDT37.5014.000.000.000.00-200.00%
AFRM220520P000380002022-05-13 11:56AM EDT38.0015.150.000.000.00-300.00%
AFRM220520P000385002022-05-04 2:45PM EDT38.5015.300.000.000.00-1200.00%
AFRM220520P000390002022-05-12 11:24AM EDT39.0020.830.000.000.00-200.00%
AFRM220520P000395002022-05-13 3:24PM EDT39.5015.880.000.000.00-500.00%
AFRM220520P000400002022-05-13 3:40PM EDT40.0016.600.000.000.00-7900.00%
AFRM220520P000405002022-05-10 11:06AM EDT40.5016.030.000.000.00-100.00%
AFRM220520P000410002022-05-13 9:49AM EDT41.0017.700.000.000.00-300.00%
AFRM220520P000415002022-04-28 2:24PM EDT41.5011.750.000.000.00-900.00%
AFRM220520P000420002022-05-12 9:50AM EDT42.0026.620.000.000.00-100.00%
AFRM220520P000425002022-05-05 2:40PM EDT42.5025.720.000.000.00-1000.00%
AFRM220520P000430002022-05-10 10:01AM EDT43.0024.450.000.000.00-100.00%
AFRM220520P000440002022-05-13 11:37AM EDT44.0022.000.000.000.00-200.00%
AFRM220520P000450002022-05-13 3:54PM EDT45.0021.450.000.000.00-1300.00%
AFRM220520P000460002022-05-12 10:49AM EDT46.0029.130.000.000.00-300.00%
AFRM220520P000500002022-05-13 3:54PM EDT50.0026.350.000.000.00-3300.00%
AFRM220520P000550002022-05-13 2:35PM EDT55.0032.250.000.000.00-2800.00%
AFRM220520P000600002022-05-13 3:18PM EDT60.0036.600.000.000.00-2000.00%
AFRM220520P000650002022-05-13 11:01AM EDT65.0043.420.000.000.00-300.00%
AFRM220520P000700002022-05-12 3:55PM EDT70.0051.950.000.000.00-1000.00%
AFRM220520P000750002022-05-13 11:58AM EDT75.0051.750.000.000.00-6500.00%
AFRM220520P000800002022-05-13 11:42AM EDT80.0058.060.000.000.00-100.00%
AFRM220520P000850002022-05-13 3:31PM EDT85.0061.120.000.000.00-1100.00%
AFRM220520P000900002022-05-11 10:02AM EDT90.0072.950.000.000.00-200.00%
AFRM220520P000950002022-05-12 10:04AM EDT95.0072.100.000.000.00-100.00%
AFRM220520P001000002022-05-11 2:25PM EDT100.0077.300.000.000.00-300.00%
AFRM220520P001050002022-05-13 9:52AM EDT105.0081.350.000.000.00-100.00%
AFRM220520P001100002022-05-10 11:36AM EDT110.0091.930.000.000.00-100.00%
AFRM220520P001150002022-04-28 12:31PM EDT115.0085.620.000.000.00-900.00%
AFRM220520P001200002022-05-10 2:12PM EDT120.00101.750.000.000.00-100.00%
AFRM220520P001250002022-05-13 10:52AM EDT125.00103.420.000.000.00-2100.00%
AFRM220520P001300002022-05-11 3:32PM EDT130.00115.260.000.000.00-200.00%
AFRM220520P001350002022-02-24 2:35PM EDT135.0098.5091.9093.700.00-34860.00%
AFRM220520P001400002022-05-13 10:52AM EDT140.00118.450.000.000.00-2000.00%
AFRM220520P001450002022-05-10 2:23PM EDT145.00127.100.000.000.00-300.00%
AFRM220520P001500002022-04-28 11:35AM EDT150.00121.200.000.000.00-100.00%
AFRM220520P001550002022-04-06 10:23AM EDT155.00114.37129.45130.600.00-110.00%
AFRM220520P001600002022-03-16 12:12PM EDT160.00128.04124.45125.200.00-1980.00%
AFRM220520P001650002022-02-15 12:31PM EDT165.00122.30128.30129.050.00-2200.00%
AFRM220520P001700002022-02-17 10:53AM EDT170.00128.15128.30130.350.00-100.00%
AFRM220520P001750002022-01-10 3:43PM EDT175.0099.30100.25102.400.00-5540.00%
AFRM220520P001800002022-01-26 12:40PM EDT180.00122.95139.60141.350.00-30320.00%
AFRM220520P001850002022-01-05 1:35PM EDT185.00104.60121.20123.800.00-10160.00%
AFRM220520P001900002021-12-31 1:18PM EDT190.0089.00128.85132.250.00-2150.00%
AFRM220520P001950002021-11-22 12:11PM EDT195.0079.6095.6096.700.00-170.00%
AFRM220520P002000002021-12-17 1:49PM EDT200.00102.10134.30136.900.00-5370.00%
AFRM220520P002100002021-12-17 1:40PM EDT210.00111.90144.40146.950.00-2260.00%
AFRM220520P002200002021-11-15 4:06PM EDT220.0083.50110.70112.800.00-7180.00%
AFRM220520P002300002021-12-21 11:45AM EDT230.00132.10170.30173.900.00-5130.00%
AFRM220520P002400002022-05-12 10:49AM EDT240.00222.960.000.000.00-100.00%
AFRM220520P002500002021-11-23 2:06PM EDT250.00129.80148.60151.200.00-220.00%
AFRM220520P002600002022-05-06 3:13PM EDT260.00234.850.000.000.00-300.00%