AFRM - Affirm Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119C000025002023-05-26 11:52AM EDT2.5011.5511.6011.90+1.05+10.00%11110142.19%
AFRM240119C000050002023-05-26 11:53AM EDT5.009.459.509.75+0.10+1.07%57678120.31%
AFRM240119C000075002023-05-26 11:53AM EDT7.507.637.707.90-0.17-2.18%721,192110.94%
AFRM240119C000100002023-05-26 11:54AM EDT10.006.106.156.30+0.10+1.67%232,154103.66%
AFRM240119C000125002023-05-26 11:54AM EDT12.504.854.855.00+0.10+2.11%221,31998.68%
AFRM240119C000150002023-05-26 2:24PM EDT15.003.953.803.95+0.27+7.34%603,70995.07%
AFRM240119C000175002023-05-25 1:43PM EDT17.502.873.003.150.00-42,28793.16%
AFRM240119C000200002023-05-26 1:56PM EDT20.002.422.412.50+0.05+2.11%1094,65091.89%
AFRM240119C000225002023-05-25 12:07PM EDT22.501.901.932.020.00-279591.06%
AFRM240119C000250002023-05-26 3:10PM EDT25.001.621.561.60+0.09+5.88%122,50689.94%
AFRM240119C000275002023-05-26 12:08PM EDT27.501.321.291.35-0.19-12.58%31,61090.38%
AFRM240119C000300002023-05-26 3:32PM EDT30.001.101.051.13+0.03+2.80%54,15590.23%
AFRM240119C000325002023-05-25 9:42AM EDT32.500.980.880.960.00-2142590.53%
AFRM240119C000350002023-05-26 9:57AM EDT35.000.750.760.83-0.02-2.60%1041,49191.21%
AFRM240119C000375002023-05-23 12:51PM EDT37.500.800.650.730.00-650391.80%
AFRM240119C000400002023-05-26 10:52AM EDT40.000.600.560.64+0.01+1.69%202,87992.29%
AFRM240119C000425002023-05-19 10:17AM EDT42.500.560.500.570.00-4280693.12%
AFRM240119C000450002023-05-26 9:38AM EDT45.000.480.440.510.00-22,48693.75%
AFRM240119C000475002023-05-24 10:05AM EDT47.500.440.390.470.00-251,83794.53%
AFRM240119C000500002023-05-26 3:00PM EDT50.000.400.350.43-0.01-2.44%14,26895.31%
AFRM240119C000550002023-05-23 12:36PM EDT55.000.410.290.370.00-32,38896.97%
AFRM240119C000600002023-05-26 3:54PM EDT60.000.300.250.310.00-211,43498.24%
AFRM240119C000650002023-05-26 10:25AM EDT65.000.220.210.280.00-11,49499.80%
AFRM240119C000700002023-05-25 3:47PM EDT70.000.200.190.240.00-21,519100.98%
AFRM240119C000750002023-05-16 9:32AM EDT75.000.170.160.230.00-32497102.54%
AFRM240119C000800002023-05-24 10:59AM EDT80.000.190.150.210.00-101,865104.20%
AFRM240119C000850002023-05-25 2:51PM EDT85.000.140.130.200.00-11,524105.47%
AFRM240119C000900002023-05-10 9:53AM EDT90.000.110.120.180.00-4996106.45%
AFRM240119C000950002023-05-05 11:47AM EDT95.000.100.110.170.00-1424107.81%
AFRM240119C001000002023-05-22 3:54PM EDT100.000.160.100.160.00-112,181108.79%
AFRM240119C001050002023-05-09 2:03PM EDT105.000.130.090.160.00-1221110.16%
AFRM240119C001100002023-05-19 10:31AM EDT110.000.130.090.150.00-1122111.52%
AFRM240119C001150002023-05-22 9:54AM EDT115.000.110.080.140.00-2149112.11%
AFRM240119C001200002023-05-23 12:12PM EDT120.000.150.080.140.00-12,964113.67%
AFRM240119C001250002023-05-16 10:47AM EDT125.000.080.070.130.00-21,095114.06%
AFRM240119C001300002023-05-19 3:27PM EDT130.000.080.070.130.00-17225115.63%
AFRM240119C001350002023-05-18 10:57AM EDT135.000.080.070.120.00-1263116.41%
AFRM240119C001400002023-05-05 10:40AM EDT140.000.070.060.120.00-1740116.99%
AFRM240119C001450002023-02-07 3:26PM EDT145.000.190.030.090.00-10283112.89%
AFRM240119C001500002023-05-10 10:42AM EDT150.000.060.050.110.00-31,549117.97%
AFRM240119C001550002023-03-31 2:15PM EDT155.000.080.040.060.00-4108113.28%
AFRM240119C001600002023-05-22 3:56PM EDT160.000.060.040.110.00-4234119.53%
AFRM240119C001650002023-02-07 3:27PM EDT165.000.160.000.090.00-1171114.06%
AFRM240119C001700002023-04-11 12:35PM EDT170.000.090.050.080.00-1723119.92%
AFRM240119C001750002023-03-09 2:42PM EDT175.000.040.060.090.00-21,235123.05%
AFRM240119C001800002023-05-18 9:43AM EDT180.000.070.040.090.00-144121.88%
AFRM240119C001850002023-05-05 9:43AM EDT185.000.060.040.090.00-2105123.05%
AFRM240119C001900002023-04-11 12:46PM EDT190.000.060.040.080.00-246123.05%
AFRM240119C001950002023-05-01 10:53AM EDT195.000.040.040.090.00-201,228125.00%
AFRM240119C002000002023-05-17 1:15PM EDT200.000.050.030.080.00-20464123.83%
AFRM240119C002100002023-05-03 12:32PM EDT210.000.030.030.090.00-192126.56%
AFRM240119C002200002023-05-03 1:04PM EDT220.000.030.020.080.00-20313125.78%
AFRM240119C002300002023-04-11 12:37PM EDT230.000.050.030.060.00-1079126.17%
AFRM240119C002400002023-05-11 3:02PM EDT240.000.050.020.070.00-5160127.73%
AFRM240119C002500002023-05-23 10:07AM EDT250.000.050.020.070.00-28174128.91%
AFRM240119C002600002023-05-23 11:24AM EDT260.000.070.020.070.00-51,396130.47%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119P000025002023-05-26 11:32AM EDT2.500.100.080.140.00-16,797129.30%
AFRM240119P000050002023-05-26 11:32AM EDT5.000.450.400.47-0.03-6.25%13,993111.91%
AFRM240119P000075002023-05-26 12:49PM EDT7.501.070.991.07-0.05-4.46%16,687102.64%
AFRM240119P000100002023-05-26 2:42PM EDT10.001.851.841.92-0.13-6.57%43,83995.41%
AFRM240119P000125002023-05-26 2:16PM EDT12.503.022.973.10-0.04-1.31%35,33590.77%
AFRM240119P000150002023-05-26 2:16PM EDT15.004.454.354.50-0.19-4.09%34,01586.57%
AFRM240119P000175002023-05-26 10:00AM EDT17.506.156.006.15+0.37+6.40%32,90183.84%
AFRM240119P000200002023-05-24 9:33AM EDT20.007.857.808.000.00-102,67981.25%
AFRM240119P000225002023-05-18 9:33AM EDT22.5010.309.809.950.00-251,17578.81%
AFRM240119P000250002023-05-22 3:56PM EDT25.0011.7511.9012.100.00-22,46577.30%
AFRM240119P000275002023-05-04 2:30PM EDT27.5018.6014.1014.350.00-534076.12%
AFRM240119P000300002023-05-15 9:33AM EDT30.0018.2016.4016.600.00-21,49974.41%
AFRM240119P000325002023-05-04 1:48PM EDT32.5023.5018.6518.950.00-1839571.39%
AFRM240119P000350002023-05-19 12:42PM EDT35.0021.4021.0521.300.00-151,04669.43%
AFRM240119P000375002023-05-12 3:09PM EDT37.5025.6023.4523.750.00-142668.46%
AFRM240119P000400002023-04-10 12:52PM EDT40.0029.4227.6028.000.00-2536129.83%
AFRM240119P000425002023-03-28 11:30AM EDT42.5032.6532.1032.550.00-120180.42%
AFRM240119P000450002023-04-17 1:17PM EDT45.0033.5831.6532.050.00-415110.64%
AFRM240119P000475002023-02-16 1:19PM EDT47.5033.8537.9038.350.00-1030205.27%
AFRM240119P000500002023-03-14 11:16AM EDT50.0039.9038.4038.550.00-520160.06%
AFRM240119P000550002023-02-08 4:19PM EDT55.0039.0544.3544.900.00-421192.04%
AFRM240119P000600002023-03-27 11:55AM EDT60.0050.0049.7550.500.00-10208.37%
AFRM240119P000650002023-02-06 12:46PM EDT65.0047.7052.4553.150.00-350158.74%
AFRM240119P000700002023-02-08 3:45PM EDT70.0053.8559.3060.000.00-2000206.74%
AFRM240119P000750002023-02-21 10:50AM EDT75.0062.4363.8564.800.00-20203.32%
AFRM240119P000800002023-05-25 12:58PM EDT80.0066.3065.5566.300.00-123375.00%
AFRM240119P000850002023-02-02 4:41PM EDT85.0064.1570.8071.950.00-750125.10%
AFRM240119P000900002023-04-24 1:43PM EDT90.0079.4775.3076.100.00-20109.96%
AFRM240119P000950002022-10-11 1:16PM EDT95.0075.4579.9580.850.00-900.00%
AFRM240119P001000002023-03-13 3:19PM EDT100.0089.7588.6589.600.00-10214.33%
AFRM240119P001050002022-12-22 2:02PM EDT105.0096.3090.0591.300.00-20130.86%
AFRM240119P001100002022-12-30 1:28PM EDT110.00100.5792.9594.550.00-300.00%
AFRM240119P001150002022-08-18 9:40AM EDT115.0080.0591.8092.950.00-2310.00%
AFRM240119P001200002023-01-18 4:21PM EDT120.00106.80106.40107.600.00-2350166.99%
AFRM240119P001250002023-02-03 2:52PM EDT125.00106.20110.90111.950.00-20145.51%
AFRM240119P001300002023-02-03 4:23PM EDT130.00111.72115.90116.900.00-50146.00%
AFRM240119P001350002022-06-29 10:07AM EDT135.00115.40107.00109.400.00-110.00%
AFRM240119P001400002023-01-27 2:09PM EDT140.00124.21126.15128.500.00-10184.86%
AFRM240119P001450002022-05-13 3:21PM EDT145.00121.41123.55125.900.00-2170.00%
AFRM240119P001500002022-08-18 9:48AM EDT150.00114.50126.15129.000.00-100.00%
AFRM240119P001550002022-08-11 9:30AM EDT155.00117.10127.35130.450.00-200.00%
AFRM240119P001600002022-06-07 9:36AM EDT160.00137.60136.00138.800.00-100.00%
AFRM240119P001650002022-08-11 9:30AM EDT165.00126.95137.50140.400.00-100.00%
AFRM240119P001700002022-05-11 10:38AM EDT170.00153.00148.30150.950.00-100.00%
AFRM240119P001750002022-05-26 10:51AM EDT175.00148.85149.80153.600.00-100.00%
AFRM240119P001800002022-05-26 2:43PM EDT180.00152.25154.70158.650.00-200.00%
AFRM240119P001850002022-01-05 3:59PM EDT185.00114.00125.55128.650.00-120.00%
AFRM240119P001900002022-04-22 12:43PM EDT190.00159.37163.50167.100.00-110.00%
AFRM240119P002000002022-05-27 9:58AM EDT200.00170.70174.55178.850.00-100.00%
AFRM240119P002300002022-01-14 2:55PM EDT230.00164.19182.55185.250.00-110.00%
AFRM240119P002400002022-05-27 2:03PM EDT240.00210.35214.05219.000.00-200.00%
AFRM240119P002500002022-02-18 2:57PM EDT250.00212.83207.00212.000.00-25290.00%
AFRM240119P002600002023-04-03 11:25AM EDT260.00249.00250.00251.000.00-10292.14%