Singapore markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.10-1.14 (-7.02%)
At close: 04:00PM EST
14.80 -0.30 (-1.99%)
Pre-market: 06:08AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119C000025002023-01-30 1:37PM EST2.5013.000.000.000.00-300.00%
AFRM240119C000050002023-01-30 3:59PM EST5.0010.900.000.000.00-1900.00%
AFRM240119C000075002023-01-30 3:04PM EST7.509.450.000.000.00-900.00%
AFRM240119C000100002023-01-30 3:53PM EST10.007.850.000.000.00-2600.00%
AFRM240119C000125002023-01-30 10:44AM EST12.506.730.000.000.00-300.00%
AFRM240119C000150002023-01-30 3:42PM EST15.005.700.000.000.00-2000.00%
AFRM240119C000175002023-01-30 1:52PM EST17.504.750.000.000.00-403.13%
AFRM240119C000200002023-01-30 3:13PM EST20.004.200.000.000.00-1406.25%
AFRM240119C000225002023-01-30 9:39AM EST22.503.900.000.000.00-15012.50%
AFRM240119C000250002023-01-30 1:50PM EST25.003.000.000.000.00-54012.50%
AFRM240119C000275002023-01-30 10:53AM EST27.502.600.000.000.00-30012.50%
AFRM240119C000300002023-01-30 1:23PM EST30.002.400.000.000.00-32012.50%
AFRM240119C000325002023-01-27 1:43PM EST32.502.310.000.000.00-12012.50%
AFRM240119C000350002023-01-27 3:00PM EST35.002.100.000.000.00-38025.00%
AFRM240119C000375002023-01-30 3:15PM EST37.501.580.000.000.00-2025.00%
AFRM240119C000400002023-01-30 3:59PM EST40.001.330.000.000.00-53025.00%
AFRM240119C000425002023-01-30 11:05AM EST42.501.240.000.000.00-14025.00%
AFRM240119C000450002023-01-30 3:01PM EST45.001.110.000.000.00-1025.00%
AFRM240119C000475002023-01-27 9:46AM EST47.500.990.000.000.00-1025.00%
AFRM240119C000500002023-01-30 1:52PM EST50.000.880.000.000.00-15025.00%
AFRM240119C000550002023-01-27 2:59PM EST55.000.900.000.000.00-9025.00%
AFRM240119C000600002023-01-30 10:09AM EST60.000.680.000.000.00-20025.00%
AFRM240119C000650002023-01-26 12:50PM EST65.000.480.000.000.00-32025.00%
AFRM240119C000700002023-01-30 11:35AM EST70.000.480.000.000.00-10025.00%
AFRM240119C000750002023-01-30 9:43AM EST75.000.480.000.000.00-89025.00%
AFRM240119C000800002023-01-30 12:49PM EST80.000.380.000.000.00-1025.00%
AFRM240119C000850002023-01-30 10:59AM EST85.000.320.000.000.00-37050.00%
AFRM240119C000900002023-01-27 1:32PM EST90.000.350.000.000.00-1050.00%
AFRM240119C000950002023-01-26 10:08AM EST95.000.240.000.000.00-100050.00%
AFRM240119C001000002023-01-30 2:44PM EST100.000.250.000.000.00-21050.00%
AFRM240119C001050002023-01-27 3:51PM EST105.000.260.000.000.00-10050.00%
AFRM240119C001100002023-01-25 11:28AM EST110.000.260.000.000.00-2050.00%
AFRM240119C001150002023-01-27 12:27PM EST115.000.230.000.000.00-2050.00%
AFRM240119C001200002023-01-30 11:14AM EST120.000.220.000.000.00-2050.00%
AFRM240119C001250002023-01-30 2:44PM EST125.000.180.000.000.00-5050.00%
AFRM240119C001300002023-01-23 10:04AM EST130.000.220.000.000.00-13050.00%
AFRM240119C001350002023-01-25 11:16AM EST135.000.060.000.000.00-10050.00%
AFRM240119C001400002023-01-25 11:16AM EST140.000.060.000.000.00-1050.00%
AFRM240119C001450002023-01-26 10:44AM EST145.000.070.000.000.00-1050.00%
AFRM240119C001500002023-01-27 1:25PM EST150.000.150.000.000.00-1050.00%
AFRM240119C001550002023-01-26 2:31PM EST155.000.140.000.000.00-3050.00%
AFRM240119C001600002023-01-26 10:45AM EST160.000.070.000.000.00-15050.00%
AFRM240119C001650002023-01-26 10:30AM EST165.000.060.000.000.00-1050.00%
AFRM240119C001700002023-01-26 10:30AM EST170.000.060.000.000.00-7050.00%
AFRM240119C001750002023-01-26 2:28PM EST175.000.100.000.000.00-5050.00%
AFRM240119C001800002023-01-26 10:32AM EST180.000.060.000.000.00-17050.00%
AFRM240119C001850002023-01-26 10:37AM EST185.000.050.000.000.00-14050.00%
AFRM240119C001900002023-01-26 10:38AM EST190.000.050.000.000.00-15050.00%
AFRM240119C001950002023-01-26 10:47AM EST195.000.160.000.000.00-10050.00%
AFRM240119C002000002023-01-26 10:42AM EST200.000.160.000.000.00-10050.00%
AFRM240119C002100002023-01-26 10:41AM EST210.000.150.000.000.00-10050.00%
AFRM240119C002200002023-01-26 10:40AM EST220.000.140.000.000.00-10050.00%
AFRM240119C002300002023-01-26 10:39AM EST230.000.140.000.000.00-3050.00%
AFRM240119C002400002023-01-26 10:36AM EST240.000.130.000.000.00-11050.00%
AFRM240119C002500002023-01-26 10:35AM EST250.000.120.000.000.00-13050.00%
AFRM240119C002600002023-01-18 3:09PM EST260.000.070.000.000.00-1050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240119P000025002023-01-30 10:51AM EST2.500.210.000.000.00-51050.00%
AFRM240119P000050002023-01-30 11:05AM EST5.000.740.000.000.00-13025.00%
AFRM240119P000075002023-01-30 12:42PM EST7.501.450.000.000.00-2012.50%
AFRM240119P000100002023-01-30 1:45PM EST10.002.420.000.000.00-10012.50%
AFRM240119P000125002023-01-30 3:29PM EST12.503.600.000.000.00-706.25%
AFRM240119P000150002023-01-30 2:38PM EST15.005.000.000.000.00-4300.39%
AFRM240119P000175002023-01-30 1:52PM EST17.506.600.000.000.00-3600.00%
AFRM240119P000200002023-01-30 11:10AM EST20.008.400.000.000.00-200.00%
AFRM240119P000225002023-01-26 2:09PM EST22.5010.700.000.000.00-100.00%
AFRM240119P000250002023-01-27 3:05PM EST25.0011.550.000.000.00-200.00%
AFRM240119P000275002023-01-19 12:52PM EST27.5016.490.000.000.00-500.00%
AFRM240119P000300002023-01-27 11:50AM EST30.0016.200.000.000.00-1300.00%
AFRM240119P000325002023-01-27 10:52AM EST32.5018.600.000.000.00-1300.00%
AFRM240119P000350002023-01-06 3:58PM EST35.0026.100.000.000.00-100.00%
AFRM240119P000375002023-01-27 3:47PM EST37.5022.120.000.000.00-500.00%
AFRM240119P000400002023-01-27 3:47PM EST40.0024.420.000.000.00-100.00%
AFRM240119P000425002023-01-30 11:05AM EST42.5027.800.000.000.00-1400.00%
AFRM240119P000450002023-01-30 10:58AM EST45.0030.250.000.000.00-1600.00%
AFRM240119P000475002023-01-30 1:47PM EST47.5032.600.000.000.00-3800.00%
AFRM240119P000500002023-01-30 3:48PM EST50.0035.000.000.000.00-28600.00%
AFRM240119P000550002023-01-30 3:22PM EST55.0039.900.000.000.00-15400.00%
AFRM240119P000600002023-01-30 9:54AM EST60.0044.350.000.000.00-4100.00%
AFRM240119P000650002022-11-25 10:21AM EST65.0051.9055.1056.650.00-10195.14%
AFRM240119P000700002022-11-09 3:45PM EST70.0058.2558.3558.900.00-1,2611160.50%
AFRM240119P000750002022-11-10 10:05AM EST75.0060.3263.5563.750.00-20164.16%
AFRM240119P000800002023-01-20 3:54PM EST80.0065.750.000.000.00-2000.00%
AFRM240119P000850002022-11-16 2:42PM EST85.0070.0574.1575.650.00-20191.06%
AFRM240119P000900002022-11-17 2:06PM EST90.0075.2979.1080.550.00-10192.38%
AFRM240119P000950002022-10-11 12:16PM EST95.0075.4579.9580.850.00-90104.10%
AFRM240119P001000002022-10-26 9:19AM EST100.0079.030.000.000.00-300.00%
AFRM240119P001050002022-12-22 1:02PM EST105.0096.3090.0591.300.00-20117.38%
AFRM240119P001100002022-12-30 12:28PM EST110.00100.5792.9594.550.00-300.00%
AFRM240119P001150002022-08-18 8:40AM EST115.0080.0591.8092.950.00-2310.00%
AFRM240119P001200002023-01-18 3:21PM EST120.00106.800.000.000.00-23500.00%
AFRM240119P001250002022-12-22 10:28AM EST125.00116.06110.10111.300.00-10124.95%
AFRM240119P001300002023-01-20 3:53PM EST130.00115.750.000.000.00-500.00%
AFRM240119P001350002022-06-29 9:07AM EST135.00115.40107.00109.400.00-110.00%
AFRM240119P001400002023-01-27 1:09PM EST140.00124.210.000.000.00-100.00%
AFRM240119P001450002022-05-13 2:21PM EST145.00121.41123.55125.900.00-2170.00%
AFRM240119P001500002022-08-18 8:48AM EST150.00114.50126.15129.000.00-100.00%
AFRM240119P001550002022-08-11 8:30AM EST155.00117.10127.35130.450.00-200.00%
AFRM240119P001600002022-06-07 8:36AM EST160.00137.60136.00138.800.00-100.00%
AFRM240119P001650002022-08-11 8:30AM EST165.00126.95137.50140.400.00-100.00%
AFRM240119P001700002022-05-11 9:38AM EST170.00153.00148.30150.950.00-100.00%
AFRM240119P001750002022-05-26 9:51AM EST175.00148.85149.80153.600.00-100.00%
AFRM240119P001800002022-05-26 1:43PM EST180.00152.25154.70158.650.00-200.00%
AFRM240119P001850002022-01-05 2:59PM EST185.00114.00125.55128.650.00-120.00%
AFRM240119P001900002022-04-22 11:43AM EST190.00159.37163.50167.100.00-110.00%
AFRM240119P002000002022-05-27 8:58AM EST200.00170.70174.55178.850.00-100.00%
AFRM240119P002300002022-01-14 1:55PM EST230.00164.19182.55185.250.00-110.00%
AFRM240119P002400002022-05-27 1:03PM EST240.00210.35214.05219.000.00-200.00%
AFRM240119P002500002022-02-18 1:57PM EST250.00212.83207.00212.000.00-25290.00%
AFRM240119P002600002022-07-08 2:54PM EST260.00236.00224.05228.750.00-100.00%