Singapore markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.62+0.21 (+1.46%)
At close: 04:00PM EST
14.50 -0.12 (-0.82%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM221209C000050002022-11-22 12:28PM EST5.007.729.509.700.00-22476.56%
AFRM221209C000070002022-11-18 11:20AM EST7.006.957.507.700.00-22339.06%
AFRM221209C000075002022-11-17 9:41AM EST7.507.146.957.200.00-12310.94%
AFRM221209C000090002022-11-29 9:54AM EST9.004.055.505.700.00-21235.94%
AFRM221209C000100002022-12-02 3:41PM EST10.004.574.554.70+0.21+4.82%10161125.00%
AFRM221209C000105002022-12-01 3:26PM EST10.503.884.004.250.00-200217106.25%
AFRM221209C000110002022-12-02 3:16PM EST11.003.563.553.75+0.15+4.40%7832125.00%
AFRM221209C000115002022-12-02 2:55PM EST11.503.003.103.25+0.14+4.90%684121.88%
AFRM221209C000120002022-12-02 1:39PM EST12.002.282.622.74-0.26-10.24%794106.25%
AFRM221209C000125002022-12-02 3:49PM EST12.502.152.142.29+0.06+2.87%147332100.78%
AFRM221209C000130002022-12-02 3:53PM EST13.001.741.731.84+0.03+1.75%1491,32998.44%
AFRM221209C000135002022-12-02 3:59PM EST13.501.401.401.43+0.05+3.70%399691100.39%
AFRM221209C000140002022-12-02 3:59PM EST14.001.061.061.09+0.01+0.95%1,0991,39198.83%
AFRM221209C000145002022-12-02 3:59PM EST14.500.780.780.80-0.01-1.27%9411,24097.85%
AFRM221209C000150002022-12-02 3:59PM EST15.000.550.550.58-0.03-5.17%2,4172,15797.66%
AFRM221209C000155002022-12-02 3:59PM EST15.500.370.390.40-0.04-9.76%64763398.05%
AFRM221209C000160002022-12-02 3:58PM EST16.000.260.260.28-0.04-13.33%2,00299898.63%
AFRM221209C000165002022-12-02 3:58PM EST16.500.180.170.19-0.03-14.29%10472199.22%
AFRM221209C000170002022-12-02 3:59PM EST17.000.120.120.13-0.03-20.00%1,3401,009101.56%
AFRM221209C000175002022-12-02 3:35PM EST17.500.080.080.10-0.03-27.27%4361,059104.69%
AFRM221209C000180002022-12-02 3:55PM EST18.000.070.060.07-0.01-12.50%1,280396107.81%
AFRM221209C000185002022-12-02 1:15PM EST18.500.040.050.06-0.03-42.86%35271114.06%
AFRM221209C000190002022-12-02 3:57PM EST19.000.040.030.040.00-48293114.06%
AFRM221209C000195002022-12-02 3:27PM EST19.500.030.030.04-0.01-25.00%66155122.66%
AFRM221209C000200002022-12-02 2:52PM EST20.000.020.020.04-0.01-33.33%50268128.13%
AFRM221209C000205002022-12-01 2:47PM EST20.500.030.020.030.00-787131.25%
AFRM221209C000210002022-12-02 12:44PM EST21.000.020.020.03-0.02-50.00%16336139.06%
AFRM221209C000215002022-12-02 9:49AM EST21.500.020.020.03-0.01-33.33%1559146.88%
AFRM221209C000220002022-12-02 3:38PM EST22.000.020.020.030.00-38132154.69%
AFRM221209C000225002022-12-02 3:30PM EST22.500.020.010.020.00-4236150.00%
AFRM221209C000230002022-12-01 2:00PM EST23.000.020.010.020.00-1125156.25%
AFRM221209C000235002022-12-01 11:07AM EST23.500.030.010.030.00-11364168.75%
AFRM221209C000240002022-12-01 12:32PM EST24.000.020.010.020.00-188168.75%
AFRM221209C000245002022-12-01 9:41AM EST24.500.020.010.020.00-187175.00%
AFRM221209C000250002022-12-02 10:44AM EST25.000.010.010.02-0.01-50.00%180181.25%
AFRM221209C000255002022-12-02 9:59AM EST25.500.010.010.02-0.01-50.00%1113184.38%
AFRM221209C000260002022-12-02 3:40PM EST26.000.010.010.020.00-3122190.63%
AFRM221209C000270002022-11-29 2:37PM EST27.000.020.000.010.00-9153175.00%
AFRM221209C000280002022-12-01 2:04PM EST28.000.010.000.010.00-347187.50%
AFRM221209C000290002022-12-01 12:56PM EST29.000.010.000.010.00-279193.75%
AFRM221209C000300002022-12-01 11:05AM EST30.000.010.000.010.00-1750200.00%
AFRM221209C000350002022-11-28 9:58AM EST35.000.010.000.010.00-58118237.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM221209P000050002022-11-28 1:50PM EST5.000.010.000.010.00-12325.00%
AFRM221209P000070002022-11-29 10:03AM EST7.000.010.000.020.00-1042243.75%
AFRM221209P000075002022-12-01 10:13AM EST7.500.010.000.010.00-392206.25%
AFRM221209P000080002022-12-01 10:12AM EST8.000.010.000.010.00-1102187.50%
AFRM221209P000085002022-12-02 11:29AM EST8.500.010.000.010.00-30305168.75%
AFRM221209P000090002022-12-02 10:38AM EST9.000.010.000.01-0.02-66.67%1495150.00%
AFRM221209P000095002022-11-30 2:04PM EST9.500.040.010.020.00-282460159.38%
AFRM221209P000100002022-12-02 3:36PM EST10.000.020.010.02-0.01-33.33%25928142.19%
AFRM221209P000105002022-12-02 3:56PM EST10.500.020.010.02-0.02-50.00%140314125.00%
AFRM221209P000110002022-12-02 3:26PM EST11.000.020.020.03-0.03-60.00%451606120.31%
AFRM221209P000115002022-12-02 3:56PM EST11.500.040.040.05-0.03-42.86%95862117.19%
AFRM221209P000120002022-12-02 3:41PM EST12.000.060.060.07-0.05-45.45%173986108.59%
AFRM221209P000125002022-12-02 3:51PM EST12.500.110.100.11-0.07-38.89%6511,536103.91%
AFRM221209P000130002022-12-02 3:59PM EST13.000.170.170.18-0.11-39.29%6651,200100.78%
AFRM221209P000135002022-12-02 3:49PM EST13.500.300.270.29-0.13-30.23%36044197.66%
AFRM221209P000140002022-12-02 3:59PM EST14.000.450.430.46-0.17-27.42%2,3461,61397.46%
AFRM221209P000145002022-12-02 3:58PM EST14.500.690.650.67-0.16-18.82%36756496.48%
AFRM221209P000150002022-12-02 3:54PM EST15.000.960.920.94-0.19-16.52%9863795.70%
AFRM221209P000155002022-12-02 3:58PM EST15.501.301.241.27-0.19-12.75%14431795.31%
AFRM221209P000160002022-12-02 3:44PM EST16.001.671.621.65-0.20-10.70%340096.09%
AFRM221209P000165002022-12-02 3:46PM EST16.502.101.972.14-0.24-10.26%3531398.05%
AFRM221209P000170002022-12-01 12:19PM EST17.002.852.452.590.00-45271105.08%
AFRM221209P000175002022-12-02 11:20AM EST17.503.542.913.05-1.37-27.90%143107.81%
AFRM221209P000180002022-12-01 9:30AM EST18.003.823.353.500.00-117699.22%
AFRM221209P000185002022-12-02 11:11AM EST18.504.523.854.00-0.98-17.82%555109.38%
AFRM221209P000190002022-12-02 2:52PM EST19.004.604.304.50-0.12-2.54%150103.13%
AFRM221209P000195002022-12-02 11:13AM EST19.505.504.805.05-1.13-17.04%126128.13%
AFRM221209P000200002022-11-21 11:08AM EST20.007.425.305.550.00-16137.50%
AFRM221209P000205002022-11-25 10:07AM EST20.507.355.806.000.00-48128.13%
AFRM221209P000210002022-11-22 10:31AM EST21.008.046.306.550.00-27153.91%
AFRM221209P000215002022-11-30 1:58PM EST21.508.236.807.050.00-36161.72%
AFRM221209P000220002022-11-15 11:52AM EST22.004.397.307.500.00-12052150.00%
AFRM221209P000225002022-10-31 10:13AM EST22.504.709.609.750.00--23514.84%
AFRM221209P000230002022-11-11 3:14PM EST23.006.258.308.500.00-112162.50%
AFRM221209P000235002022-11-16 3:33PM EST23.508.708.809.000.00-11168.75%
AFRM221209P000240002022-11-23 2:03PM EST24.0011.059.309.500.00--0175.00%
AFRM221209P000245002022-11-29 11:27AM EST24.5011.689.8010.000.00-42181.25%
AFRM221209P000250002022-11-23 3:01PM EST25.0011.8510.3010.550.00-1011210.94%
AFRM221209P000260002022-11-16 1:34PM EST26.0010.9711.3011.500.00-30198.44%
AFRM221209P000270002022-11-18 2:18PM EST27.0013.4712.3012.500.00-11209.38%
AFRM221209P000280002022-11-18 3:14PM EST28.0014.4813.3013.500.00-10218.75%
AFRM221209P000290002022-11-23 10:43AM EST29.0015.9014.3014.500.00-20228.13%
AFRM221209P000300002022-11-18 12:01PM EST30.0016.2915.3015.550.00-30265.63%
AFRM221209P000350002022-11-11 12:39PM EST35.0018.2520.3020.500.00-30281.25%