Singapore markets close in 6 hours 43 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.12+1.37 (+4.18%)
At close: 04:00PM EST
34.01 -0.11 (-0.32%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM231201C000050002023-11-27 9:58AM EST5.0024.4528.3030.050.00-231,187.50%
AFRM231201C000075002023-11-28 10:27AM EST7.5022.9525.9028.000.00-891,284.38%
AFRM231201C000100002023-11-24 9:37AM EST10.0015.2023.5525.800.00-501,184.38%
AFRM231201C000120002023-11-22 1:31PM EST12.0013.8022.0522.700.00-12856.25%
AFRM231201C000125002023-11-28 12:06PM EST12.5018.8021.0523.100.00-211938.28%
AFRM231201C000130002023-11-28 9:49AM EST13.0016.2521.0522.600.00-8391,013.28%
AFRM231201C000135002023-11-28 9:44AM EST13.5015.5019.9520.900.00-1416782.81%
AFRM231201C000140002023-11-10 3:06PM EST14.008.1820.0520.450.00-44651.56%
AFRM231201C000145002023-11-29 11:12AM EST14.5020.2019.5520.25+5.65+38.83%318728.13%
AFRM231201C000150002023-11-27 12:56PM EST15.0013.9518.5019.550.00-611775.00%
AFRM231201C000155002023-11-27 11:08AM EST15.5018.4517.9518.90+4.50+32.26%110678.13%
AFRM231201C000160002023-11-28 12:29PM EST16.0015.5517.3518.550.00-216721.88%
AFRM231201C000165002023-11-27 12:02PM EST16.5012.6017.5518.400.00-11200665.63%
AFRM231201C000170002023-11-28 3:39PM EST17.0015.6016.6517.250.00-1338521.88%
AFRM231201C000175002023-11-28 3:39PM EST17.5015.1215.9017.350.00-441325.00%
AFRM231201C000180002023-11-29 2:24PM EST18.0016.0016.0517.00+2.65+19.85%14225616.41%
AFRM231201C000185002023-11-29 10:22AM EST18.5015.4015.5515.80+0.90+6.21%1024403.13%
AFRM231201C000190002023-11-28 3:41PM EST19.0015.0014.5015.15+1.00+7.14%145356.25%
AFRM231201C000195002023-11-29 11:20AM EST19.5014.7514.5514.65+1.85+14.34%2148340.63%
AFRM231201C000200002023-11-28 1:00PM EST20.0011.5014.0514.700.00-3303475.00%
AFRM231201C000205002023-11-28 1:00PM EST20.5014.0413.5513.65+3.04+27.64%1400312.50%
AFRM231201C000210002023-11-28 3:54PM EST21.0012.8213.0513.20+0.97+8.19%4125237.50%
AFRM231201C000215002023-11-29 11:27AM EST21.5012.4012.4012.75+1.35+12.22%470364.84%
AFRM231201C000220002023-11-29 11:20AM EST22.0012.2512.0512.15+1.68+15.89%17146275.00%
AFRM231201C000225002023-11-29 11:55AM EST22.5011.7811.5511.70+2.28+24.00%4241212.50%
AFRM231201C000230002023-11-29 2:01PM EST23.0011.2210.8011.45+1.45+14.84%4270200.00%
AFRM231201C000235002023-11-28 1:02PM EST23.508.0010.5510.650.00-2175237.50%
AFRM231201C000240002023-11-29 3:54PM EST24.0010.2010.0510.15+1.23+13.71%5288225.00%
AFRM231201C000245002023-11-29 1:24PM EST24.509.709.559.65+1.30+15.48%12228214.06%
AFRM231201C000250002023-11-29 12:34PM EST25.009.209.059.15+1.28+16.16%15693203.13%
AFRM231201C000255002023-11-29 12:21PM EST25.508.508.558.65+1.17+15.96%27370190.63%
AFRM231201C000260002023-11-29 3:54PM EST26.008.167.908.20+1.29+18.78%1991,472212.50%
AFRM231201C000265002023-11-29 3:47PM EST26.507.677.307.70+1.35+21.36%9526200.00%
AFRM231201C000270002023-11-29 3:10PM EST27.007.186.957.20+1.35+23.16%1352,038187.50%
AFRM231201C000275002023-11-29 12:18PM EST27.506.656.556.70+1.25+23.15%27707115.63%
AFRM231201C000280002023-11-29 3:57PM EST28.006.206.056.20+1.35+27.84%2612,649106.25%
AFRM231201C000285002023-11-29 2:32PM EST28.505.655.505.70+1.35+31.40%1302,320151.56%
AFRM231201C000290002023-11-29 3:59PM EST29.005.154.955.20+1.30+33.77%2512,395139.45%
AFRM231201C000295002023-11-29 3:58PM EST29.504.674.604.70+1.27+37.35%1,0141,857105.47%
AFRM231201C000300002023-11-29 3:58PM EST30.004.204.154.30+1.25+42.37%9572,581123.44%
AFRM231201C000305002023-11-29 3:59PM EST30.503.753.653.75+1.17+45.35%1251,623103.91%
AFRM231201C000310002023-11-29 3:58PM EST31.003.353.153.30+1.15+52.27%1,0811,94698.44%
AFRM231201C000315002023-11-29 3:53PM EST31.502.822.752.84+0.98+53.26%3311,722100.39%
AFRM231201C000320002023-11-29 3:57PM EST32.002.392.322.41+0.90+60.40%1,9222,07297.66%
AFRM231201C000325002023-11-29 3:55PM EST32.502.021.952.02+0.73+56.59%58265198.24%
AFRM231201C000330002023-11-29 3:59PM EST33.001.601.581.66+0.55+52.38%3,0162,20996.68%
AFRM231201C000340002023-11-29 3:59PM EST34.001.061.031.07+0.35+49.30%6,8271,45198.24%
AFRM231201C000350002023-11-29 3:59PM EST35.000.640.640.66+0.19+42.22%13,1014,040100.98%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM231201P000075002023-11-07 3:12PM EST7.500.010.000.020.00-11762.50%
AFRM231201P000100002023-11-09 11:22AM EST10.000.010.000.500.00-525989.06%
AFRM231201P000120002023-11-21 9:30AM EST12.000.010.000.020.00-35537.50%
AFRM231201P000125002023-11-08 12:03PM EST12.500.100.000.010.00-310475.00%
AFRM231201P000130002023-11-09 9:40AM EST13.000.420.000.020.00-127500.00%
AFRM231201P000135002023-11-22 11:04AM EST13.500.020.000.010.00-216450.00%
AFRM231201P000140002023-11-09 10:50AM EST14.000.010.000.000.00-32950.00%
AFRM231201P000145002023-11-15 9:50AM EST14.500.030.000.000.00-1950.00%
AFRM231201P000150002023-11-15 9:50AM EST15.000.030.000.020.00-13104425.00%
AFRM231201P000155002023-11-13 9:51AM EST15.500.050.000.020.00-444412.50%
AFRM231201P000160002023-11-15 10:02AM EST16.000.010.000.020.00-1244393.75%
AFRM231201P000165002023-11-17 12:00PM EST16.500.010.000.020.00-5322375.00%
AFRM231201P000170002023-11-20 12:41PM EST17.000.020.000.000.00-11,43050.00%
AFRM231201P000175002023-11-28 2:06PM EST17.500.010.000.010.00-5336325.00%
AFRM231201P000180002023-11-24 11:45AM EST18.000.010.000.020.00-2308337.50%
AFRM231201P000185002023-11-27 2:54PM EST18.500.010.000.020.00-263325.00%
AFRM231201P000190002023-11-27 10:18AM EST19.000.010.000.030.00-2642325.00%
AFRM231201P000195002023-11-28 10:29AM EST19.500.010.000.010.00-1381275.00%
AFRM231201P000200002023-11-29 12:21PM EST20.000.010.000.010.00-1413262.50%
AFRM231201P000205002023-11-27 9:41AM EST20.500.010.000.000.00-12039150.00%
AFRM231201P000210002023-11-27 12:10PM EST21.000.010.000.000.00-3228550.00%
AFRM231201P000215002023-11-28 10:11AM EST21.500.010.000.010.00-3198231.25%
AFRM231201P000220002023-11-29 3:01PM EST22.000.010.000.010.00-1893225.00%
AFRM231201P000225002023-11-28 11:53AM EST22.500.010.000.010.00-1397212.50%
AFRM231201P000230002023-11-29 3:09PM EST23.000.010.000.010.00-41,850200.00%
AFRM231201P000235002023-11-29 1:25PM EST23.500.010.000.010.00-5611187.50%
AFRM231201P000240002023-11-29 11:59AM EST24.000.020.000.010.00-81,144181.25%
AFRM231201P000245002023-11-29 11:23AM EST24.500.010.000.010.00-1931,032168.75%
AFRM231201P000250002023-11-29 3:42PM EST25.000.010.000.010.00-44,729162.50%
AFRM231201P000255002023-11-29 3:47PM EST25.500.010.000.01-0.01-50.00%69822150.00%
AFRM231201P000260002023-11-29 3:46PM EST26.000.010.000.01-0.01-50.00%1412,310143.75%
AFRM231201P000265002023-11-29 2:55PM EST26.500.020.000.02-0.01-33.33%3141,660143.75%
AFRM231201P000270002023-11-29 3:58PM EST27.000.010.010.02-0.01-50.00%5052,360143.75%
AFRM231201P000275002023-11-29 3:48PM EST27.500.020.010.02-0.02-50.00%307867132.81%
AFRM231201P000280002023-11-29 3:58PM EST28.000.010.010.02-0.04-80.00%9832,659123.44%
AFRM231201P000285002023-11-29 3:45PM EST28.500.020.020.03-0.06-75.00%4611,170121.88%
AFRM231201P000290002023-11-29 3:49PM EST29.000.040.020.04-0.06-60.00%1,4843,158115.63%
AFRM231201P000300002023-11-29 3:53PM EST30.000.070.050.06-0.13-65.00%3,9505,608107.03%
AFRM231201P000330002023-11-29 3:59PM EST33.000.500.500.52-0.78-60.94%3,92454497.85%
AFRM231201P000340002023-11-29 3:59PM EST34.000.930.920.95-0.95-50.53%6,11739298.83%
AFRM231201P000350002023-11-29 3:52PM EST35.001.481.501.54-1.18-44.36%3,9235199.90%