Singapore markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.28-0.75 (-2.27%)
At close: 04:00PM EDT
32.32 +0.04 (+0.12%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240531C000225002024-05-21 11:49AM EDT22.509.539.6510.15-0.33-3.35%33132.03%
AFRM240531C000250002024-05-17 12:52PM EDT25.007.056.308.25-0.99-12.31%27184.57%
AFRM240531C000260002024-05-21 12:11PM EDT26.005.316.207.00-0.69-11.50%11111.91%
AFRM240531C000270002024-05-17 10:08AM EDT27.005.055.155.600.00-1370.70%
AFRM240531C000280002024-05-09 3:46PM EDT28.006.254.304.600.00-41268.36%
AFRM240531C000290002024-05-21 2:36PM EDT29.003.502.985.15-0.64-15.46%2599.80%
AFRM240531C000295002024-05-21 12:48PM EDT29.502.802.644.05-1.00-26.32%7277.64%
AFRM240531C000300002024-05-21 2:06PM EDT30.002.632.533.25-1.14-30.24%63171.97%
AFRM240531C000305002024-05-21 2:06PM EDT30.502.251.732.72-0.74-24.75%7253.91%
AFRM240531C000310002024-05-21 3:27PM EDT31.001.941.804.00-0.81-29.45%7160105.47%
AFRM240531C000315002024-05-21 1:33PM EDT31.501.481.591.67-0.97-39.59%113957.03%
AFRM240531C000320002024-05-21 3:54PM EDT32.001.371.321.37-0.55-28.65%64712556.54%
AFRM240531C000325002024-05-21 3:47PM EDT32.501.131.081.13-0.49-30.25%41228456.64%
AFRM240531C000330002024-05-21 3:57PM EDT33.000.920.890.94-0.44-32.35%4862,20557.62%
AFRM240531C000335002024-05-21 3:35PM EDT33.500.800.630.87-0.39-32.77%7020458.40%
AFRM240531C000340002024-05-21 3:29PM EDT34.000.650.580.68-0.34-34.34%12387460.16%
AFRM240531C000345002024-05-21 3:01PM EDT34.500.500.460.52-0.35-41.18%821959.57%
AFRM240531C000350002024-05-21 3:24PM EDT35.000.390.380.42-0.29-42.65%1111,70560.55%
AFRM240531C000355002024-05-21 1:33PM EDT35.500.280.310.35-0.28-50.00%518361.91%
AFRM240531C000360002024-05-21 3:57PM EDT36.000.270.250.28-0.18-40.00%141,01062.50%
AFRM240531C000365002024-05-21 11:19AM EDT36.500.200.200.24-0.26-56.52%35663.87%
AFRM240531C000370002024-05-21 10:24AM EDT37.000.190.150.20-0.15-44.12%468764.45%
AFRM240531C000375002024-05-21 3:39PM EDT37.500.140.130.17-0.12-46.15%1520666.21%
AFRM240531C000380002024-05-21 3:42PM EDT38.000.120.100.14-0.08-40.00%730166.80%
AFRM240531C000385002024-05-21 3:48PM EDT38.500.110.080.12-0.19-63.33%1044267.97%
AFRM240531C000390002024-05-21 12:26PM EDT39.000.080.060.11-0.04-33.33%433369.53%
AFRM240531C000400002024-05-21 1:16PM EDT40.000.060.050.07-0.05-45.45%21390971.88%
AFRM240531C000410002024-05-21 11:55AM EDT41.000.040.020.07-0.03-42.86%67974.61%
AFRM240531C000420002024-05-21 11:01AM EDT42.000.050.010.060.00-381377.34%
AFRM240531C000430002024-05-21 10:53AM EDT43.000.040.020.06-0.03-42.86%127885.16%
AFRM240531C000440002024-05-15 10:01AM EDT44.000.080.010.050.00--6186.72%
AFRM240531C000450002024-05-21 2:14PM EDT45.000.030.020.030.00-1033289.84%
AFRM240531C000460002024-05-20 11:45AM EDT46.000.030.010.040.00-41094.53%
AFRM240531C000500002024-05-20 10:03AM EDT50.000.030.010.110.00-31,118128.13%
AFRM240531C000520002024-05-20 3:57PM EDT52.000.010.000.030.00-2106114.06%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240531P000210002024-05-20 2:20PM EDT21.000.020.000.090.00-5176128.91%
AFRM240531P000220002024-05-17 12:08PM EDT22.000.040.001.670.00-39231.06%
AFRM240531P000230002024-05-17 9:42AM EDT23.000.030.010.040.00-23395.31%
AFRM240531P000240002024-05-21 12:03PM EDT24.000.040.010.04+0.01+33.33%391185.16%
AFRM240531P000250002024-05-21 12:05PM EDT25.000.030.010.050.00-232876.56%
AFRM240531P000260002024-05-21 2:24PM EDT26.000.030.030.06-0.01-25.00%10718771.09%
AFRM240531P000270002024-05-21 3:35PM EDT27.000.060.050.08+0.01+20.00%7955465.23%
AFRM240531P000280002024-05-21 11:01AM EDT28.000.110.090.11+0.01+10.00%1837559.77%
AFRM240531P000290002024-05-21 2:14PM EDT29.000.210.150.19+0.05+31.25%4730255.66%
AFRM240531P000295002024-05-21 3:39PM EDT29.500.230.220.26+0.01+4.55%2762155.08%
AFRM240531P000300002024-05-21 3:39PM EDT30.000.320.310.35+0.02+6.67%8229154.49%
AFRM240531P000305002024-05-21 3:46PM EDT30.500.430.430.56+0.07+19.44%957456.84%
AFRM240531P000310002024-05-21 3:58PM EDT31.000.570.580.66+0.03+5.56%56234954.98%
AFRM240531P000315002024-05-21 1:20PM EDT31.500.740.760.82+0.04+5.71%1099954.00%
AFRM240531P000320002024-05-21 3:54PM EDT32.000.980.991.04+0.18+22.50%67334854.20%
AFRM240531P000325002024-05-21 3:36PM EDT32.501.221.241.30+0.10+8.93%9317654.10%
AFRM240531P000330002024-05-20 3:25PM EDT33.001.541.561.62+0.26+20.31%841355.47%
AFRM240531P000335002024-05-21 10:51AM EDT33.502.151.802.10+0.61+39.61%1317357.42%
AFRM240531P000340002024-05-21 12:03PM EDT34.002.452.032.44+0.60+32.43%335654.00%
AFRM240531P000345002024-05-20 2:17PM EDT34.502.242.402.790.00-192652.83%
AFRM240531P000350002024-05-21 12:39PM EDT35.003.422.353.90+0.89+35.18%208460.94%
AFRM240531P000355002024-05-20 10:42AM EDT35.503.002.714.200.00-1254.98%
AFRM240531P000360002024-05-21 1:19PM EDT36.004.303.104.55+1.14+36.08%27498.24%
AFRM240531P000365002024-05-17 11:25AM EDT36.504.353.604.650.00-1179.79%
AFRM240531P000370002024-05-21 12:47PM EDT37.005.174.705.00+1.52+41.64%188259.77%
AFRM240531P000375002024-05-16 1:24PM EDT37.506.405.056.150.00--486.62%
AFRM240531P000380002024-05-15 10:27AM EDT38.005.954.806.950.00-11871.09%
AFRM240531P000390002024-05-10 1:01PM EDT39.005.856.457.050.00-21157.81%
AFRM240531P000400002024-05-14 10:14AM EDT40.007.817.507.85+1.31+20.15%12583.59%
AFRM240531P000410002024-04-19 10:07AM EDT41.0010.627.007.400.00-230.00%
AFRM240531P000450002024-04-19 2:15PM EDT45.0014.760.000.000.00-100.00%
AFRM240531P000520002024-05-21 11:14AM EDT52.0019.9119.5020.85+0.86+4.51%713200.59%