Singapore markets open in 7 hours 16 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.07+4.05 (+17.61%)
As of 01:44PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220527C000050002022-05-18 3:13PM EDT5.0019.5021.8022.150.00--11,137.50%
AFRM220527C000060002022-05-20 9:35AM EDT6.0019.0020.7521.100.00-10875.00%
AFRM220527C000090002022-05-16 12:13AM EDT9.009.4017.8018.150.00---753.13%
AFRM220527C000110002022-05-20 3:16PM EDT11.0012.6015.8516.050.00-1031,8440.00%
AFRM220527C000120002022-05-25 9:33AM EDT12.009.3514.8515.050.00-91100.00%
AFRM220527C000130002022-05-20 9:33AM EDT13.0012.7513.8014.100.00-112443.75%
AFRM220527C000140002022-05-23 3:13PM EDT14.0010.3512.8013.150.00-344471.88%
AFRM220527C000150002022-05-26 10:03AM EDT15.009.7511.8012.05+4.24+76.95%22030.00%
AFRM220527C000160002022-05-24 10:30AM EDT16.005.3810.8511.150.00-345387.50%
AFRM220527C000170002022-05-24 2:17PM EDT17.004.059.8010.050.00-7890.00%
AFRM220527C000175002022-05-25 2:36PM EDT17.504.699.309.650.00-36329.69%
AFRM220527C000180002022-05-26 10:23AM EDT18.007.948.809.05+3.64+84.65%51480.00%
AFRM220527C000185002022-05-25 9:48AM EDT18.502.428.308.600.00-38246.88%
AFRM220527C000190002022-05-25 1:12PM EDT19.002.957.858.050.00-331020.00%
AFRM220527C000195002022-05-26 11:16AM EDT19.507.157.357.55+4.44+163.84%2270.00%
AFRM220527C000200002022-05-26 1:01PM EDT20.007.236.807.00+4.38+153.68%143130.00%
AFRM220527C000205002022-05-26 11:39AM EDT20.505.796.356.55+3.11+116.04%1152450.00%
AFRM220527C000210002022-05-26 1:28PM EDT21.005.905.856.00+3.50+145.83%1335240.00%
AFRM220527C000215002022-05-26 12:52PM EDT21.505.755.405.60+3.77+190.40%55530159.38%
AFRM220527C000220002022-05-26 12:54PM EDT22.005.254.855.10+3.75+250.00%164575145.31%
AFRM220527C000225002022-05-26 12:27PM EDT22.504.614.354.60+3.32+257.36%116761131.25%
AFRM220527C000230002022-05-26 1:11PM EDT23.004.253.954.10+3.25+325.00%5181,975118.75%
AFRM220527C000235002022-05-26 1:13PM EDT23.503.603.453.65+2.78+339.02%4431,040130.47%
AFRM220527C000240002022-05-26 1:01PM EDT24.003.353.003.20+2.74+449.18%70894592.19%
AFRM220527C000245002022-05-26 1:25PM EDT24.502.622.582.74+2.15+457.45%974708103.13%
AFRM220527C000250002022-05-26 1:16PM EDT25.002.292.152.28+1.97+615.63%2,5901,731100.78%
AFRM220527C000255002022-05-26 1:20PM EDT25.501.891.821.88+1.65+687.50%7401,008108.20%
AFRM220527C000260002022-05-26 1:19PM EDT26.001.511.441.51+1.35+843.75%1,099743106.06%
AFRM220527C000265002022-05-26 1:25PM EDT26.501.141.151.20+1.02+850.00%6301,017108.59%
AFRM220527C000270002022-05-26 1:28PM EDT27.000.890.860.91+0.81+1,012.50%1,163749106.25%
AFRM220527C000275002022-05-26 1:21PM EDT27.500.720.640.70+0.67+1,340.00%984350107.62%
AFRM220527C000280002022-05-26 1:26PM EDT28.000.500.480.52+0.46+1,150.00%2,007419109.18%
AFRM220527C000285002022-05-26 1:14PM EDT28.500.370.330.38+0.33+825.00%389373108.98%
AFRM220527C000290002022-05-26 1:23PM EDT29.000.260.230.25+0.23+766.67%1,7871,319107.81%
AFRM220527C000295002022-05-26 1:20PM EDT29.500.180.160.18+0.16+800.00%276262109.38%
AFRM220527C000300002022-05-26 1:19PM EDT30.000.100.110.12+0.08+400.00%3,1281,882110.16%
AFRM220527C000305002022-05-26 12:39PM EDT30.500.090.070.08+0.07+350.00%185103110.16%
AFRM220527C000310002022-05-26 1:06PM EDT31.000.080.050.06+0.07+700.00%88337113.28%
AFRM220527C000315002022-05-26 1:14PM EDT31.500.050.030.04+0.03+150.00%321337114.06%
AFRM220527C000320002022-05-26 12:55PM EDT32.000.040.030.04+0.03+300.00%74391123.44%
AFRM220527C000325002022-05-26 1:24PM EDT32.500.030.020.030.00-14119125.00%
AFRM220527C000330002022-05-26 12:53PM EDT33.000.030.020.03+0.01+50.00%24145134.38%
AFRM220527C000335002022-05-26 12:56PM EDT33.500.030.010.03+0.01+50.00%1916137.50%
AFRM220527C000340002022-05-26 1:24PM EDT34.000.030.010.03+0.01+50.00%47153145.31%
AFRM220527C000345002022-05-26 12:09PM EDT34.500.010.010.020.00-426146.88%
AFRM220527C000350002022-05-26 12:05PM EDT35.000.010.010.02-0.01-50.00%6475153.13%
AFRM220527C000360002022-05-25 1:43PM EDT36.000.010.000.030.00-1208168.75%
AFRM220527C000370002022-05-26 12:40PM EDT37.000.010.000.03-0.01-50.00%186181.25%
AFRM220527C000380002022-05-26 10:34AM EDT38.000.010.000.020.00-1137187.50%
AFRM220527C000390002022-05-25 10:55AM EDT39.000.010.000.020.00-1162196.88%
AFRM220527C000400002022-05-26 11:27AM EDT40.000.010.000.020.00-12242212.50%
AFRM220527C000410002022-05-26 12:53PM EDT41.000.010.000.020.00-12168221.88%
AFRM220527C000420002022-05-26 12:45PM EDT42.000.010.000.02-0.01-50.00%5121231.25%
AFRM220527C000430002022-05-26 12:53PM EDT43.000.020.010.02+0.01+100.00%670256.25%
AFRM220527C000440002022-05-25 10:44AM EDT44.000.010.000.020.00-244256.25%
AFRM220527C000450002022-05-26 12:23PM EDT45.000.010.000.02-0.01-50.00%3381262.50%
AFRM220527C000460002022-05-20 2:23PM EDT46.000.020.000.020.00-1052275.00%
AFRM220527C000470002022-05-26 12:19PM EDT47.000.010.000.020.00-4129281.25%
AFRM220527C000480002022-05-20 10:37AM EDT48.000.020.000.020.00-6232293.75%
AFRM220527C000490002022-05-24 2:20PM EDT49.000.010.000.020.00-555300.00%
AFRM220527C000500002022-05-25 11:27AM EDT50.000.010.000.010.00-1541287.50%
AFRM220527C000520002022-05-18 1:35PM EDT52.000.030.000.010.00-1535306.25%
AFRM220527C000530002022-05-19 11:08AM EDT53.000.020.000.010.00-1041312.50%
AFRM220527C000550002022-05-26 12:49PM EDT55.000.010.000.010.00-152325.00%
AFRM220527C000600002022-05-26 10:09AM EDT60.000.010.000.010.00-1234362.50%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220527P000050002022-05-18 9:42AM EDT5.000.010.000.010.00-35258800.00%
AFRM220527P000060002022-05-16 12:14AM EDT6.000.010.000.010.00--15725.00%
AFRM220527P000070002022-05-16 12:14AM EDT7.000.02-0.010.00--37700.00%
AFRM220527P000080002022-05-16 12:14AM EDT8.000.040.000.010.00--37600.00%
AFRM220527P000090002022-05-16 3:16PM EDT9.000.010.000.010.00-45169525.00%
AFRM220527P000100002022-05-23 1:45PM EDT10.000.010.000.010.00-10260487.50%
AFRM220527P000110002022-05-25 10:36AM EDT11.000.010.000.010.00-1150450.00%
AFRM220527P000120002022-05-24 2:59PM EDT12.000.020.000.020.00-214523431.25%
AFRM220527P000130002022-05-25 12:31PM EDT13.000.020.000.010.00-15188362.50%
AFRM220527P000140002022-05-25 12:08PM EDT14.000.020.000.020.00-143815356.25%
AFRM220527P000150002022-05-26 9:49AM EDT15.000.010.000.010.00-1001,539300.00%
AFRM220527P000160002022-05-26 12:59PM EDT16.000.010.000.01-0.02-66.67%7599262.50%
AFRM220527P000170002022-05-26 1:14PM EDT17.000.020.000.02-0.01-33.33%50452256.25%
AFRM220527P000175002022-05-26 1:09PM EDT17.500.010.000.02-0.04-80.00%120353243.75%
AFRM220527P000180002022-05-26 1:09PM EDT18.000.010.000.01-0.04-80.00%347628212.50%
AFRM220527P000185002022-05-26 11:54AM EDT18.500.010.010.02-0.08-88.89%21430225.00%
AFRM220527P000190002022-05-26 12:40PM EDT19.000.020.010.02-0.08-80.00%176543212.50%
AFRM220527P000195002022-05-26 1:28PM EDT19.500.020.020.03-0.12-85.71%212481212.50%
AFRM220527P000200002022-05-26 1:06PM EDT20.000.020.020.03-0.16-88.89%8061,909198.44%
AFRM220527P000205002022-05-26 12:48PM EDT20.500.030.020.03-0.22-88.00%287832184.38%
AFRM220527P000210002022-05-26 1:13PM EDT21.000.030.020.03-0.32-91.43%517971171.88%
AFRM220527P000215002022-05-26 1:07PM EDT21.500.040.030.04-0.43-91.49%193504165.63%
AFRM220527P000220002022-05-26 1:10PM EDT22.000.040.040.05-0.57-93.44%9321,627159.38%
AFRM220527P000225002022-05-26 1:12PM EDT22.500.050.040.05-0.76-93.83%318324144.53%
AFRM220527P000230002022-05-26 1:27PM EDT23.000.070.060.07-0.96-93.20%349571140.63%
AFRM220527P000235002022-05-26 1:05PM EDT23.500.090.090.10-1.40-93.96%997608137.11%
AFRM220527P000240002022-05-26 1:22PM EDT24.000.140.130.14-1.57-91.81%694736133.20%
AFRM220527P000245002022-05-26 1:25PM EDT24.500.210.190.20-1.89-90.00%3,209271130.86%
AFRM220527P000250002022-05-26 1:25PM EDT25.000.290.270.28-2.06-87.66%1,117550127.93%
AFRM220527P000255002022-05-26 1:26PM EDT25.500.380.370.41-2.54-86.99%1,792223126.56%
AFRM220527P000260002022-05-26 1:17PM EDT26.000.520.510.55-3.73-87.76%1,543342124.22%
AFRM220527P000265002022-05-26 1:29PM EDT26.500.700.720.76-4.47-86.46%740250126.56%
AFRM220527P000270002022-05-26 1:28PM EDT27.000.960.941.00-5.50-85.14%1,064206126.17%
AFRM220527P000275002022-05-26 1:27PM EDT27.501.221.211.27-4.28-77.82%28248125.78%
AFRM220527P000280002022-05-26 1:25PM EDT28.001.581.541.59-4.35-73.36%83183127.54%
AFRM220527P000285002022-05-26 12:52PM EDT28.501.771.851.95-2.68-60.22%1237126.17%
AFRM220527P000290002022-05-26 1:04PM EDT29.002.122.232.34-2.23-51.26%175127.34%
AFRM220527P000295002022-05-26 11:37AM EDT29.503.152.612.85-3.00-48.78%258134.77%
AFRM220527P000300002022-05-26 12:48PM EDT30.003.142.983.30-5.53-63.78%16847132.42%
AFRM220527P000305002022-05-26 1:02PM EDT30.503.403.553.80-2.93-46.29%22153.52%
AFRM220527P000310002022-05-20 3:14PM EDT31.007.674.004.300.00-553161.72%
AFRM220527P000315002022-05-20 12:34PM EDT31.507.904.504.750.00-33168.36%
AFRM220527P000320002022-05-26 9:40AM EDT32.008.705.005.25-2.63-23.21%326180.47%
AFRM220527P000330002022-05-26 10:37AM EDT33.007.435.906.30-4.81-39.30%130196.48%
AFRM220527P000340002022-05-25 3:07PM EDT34.0011.456.907.250.00-18209.38%
AFRM220527P000345002022-05-20 1:12PM EDT34.5011.397.507.700.00-20227.73%
AFRM220527P000350002022-05-25 3:16PM EDT35.0012.257.908.200.00-1918220.31%
AFRM220527P000360002022-05-26 12:40PM EDT36.009.108.959.25-5.60-38.10%410256.25%
AFRM220527P000370002022-05-26 10:19AM EDT37.0010.959.9010.20-4.51-29.17%723255.47%
AFRM220527P000380002022-05-10 12:20PM EDT38.0015.6310.9511.250.00-16292.19%
AFRM220527P000390002022-05-24 3:51PM EDT39.0018.2811.9012.250.00-145299.22%
AFRM220527P000400002022-05-25 2:02PM EDT40.0017.7512.9013.250.00-216314.84%
AFRM220527P000410002022-05-20 12:18PM EDT41.0016.9613.9514.250.00-140340.63%
AFRM220527P000420002022-05-18 10:48AM EDT42.0015.0514.9015.200.00-112332.81%
AFRM220527P000430002022-05-19 3:55PM EDT43.0017.4015.8516.300.00-15358.59%
AFRM220527P000440002022-05-18 11:45AM EDT44.0020.4016.9017.150.00-14346.09%
AFRM220527P000450002022-05-25 12:11PM EDT45.0023.5017.9018.250.00-19385.16%
AFRM220527P000460002022-05-17 11:50AM EDT46.0021.8518.9019.200.00-15385.94%
AFRM220527P000470002022-05-23 11:48AM EDT47.0022.6519.9520.250.00-12422.66%
AFRM220527P000480002022-05-20 9:44AM EDT48.0022.7320.9521.250.00-711435.16%
AFRM220527P000490002022-05-11 3:53PM EDT49.0034.4221.9022.200.00-20421.09%
AFRM220527P000500002022-05-25 11:29AM EDT50.0028.7222.9523.250.00-20458.59%
AFRM220527P000530002022-05-26 9:53AM EDT53.0028.4525.9026.30-5.15-15.33%11491.41%
AFRM220527P000550002022-05-24 11:26AM EDT55.0033.7327.8028.250.00-10467.19%
AFRM220527P000600002022-04-26 10:58AM EDT60.0030.0032.9033.350.00--0573.44%