Singapore markets open in 4 hours 12 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.92-0.14 (-0.45%)
At close: 04:00PM EDT
30.94 +0.02 (+0.06%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240419C000025002024-04-16 11:10AM EDT2.5027.9727.7029.85-13.33-32.28%6071,625.00%
AFRM240419C000050002024-04-16 10:04AM EDT5.0025.3625.2527.60-7.08-21.82%60161,239.06%
AFRM240419C000075002024-04-16 12:13PM EDT7.5023.3422.5523.75+5.69+32.24%120144868.75%
AFRM240419C000100002024-04-16 11:10AM EDT10.0020.4720.2022.20-0.93-4.35%60177676.56%
AFRM240419C000125002024-04-16 10:27AM EDT12.5017.8718.1519.00-1.27-6.64%60267490.63%
AFRM240419C000150002024-04-16 12:34PM EDT15.0015.7815.4016.50-1.54-8.89%61442309.38%
AFRM240419C000175002024-04-16 2:06PM EDT17.5013.3013.1513.70-1.30-8.90%5759200.00%
AFRM240419C000200002024-04-16 3:32PM EDT20.0010.8710.2011.20-0.33-2.95%802,062296.88%
AFRM240419C000225002024-04-16 10:27AM EDT22.507.858.159.20-1.10-12.29%671,403225.39%
AFRM240419C000250002024-04-16 1:32PM EDT25.005.505.706.20-1.69-23.50%8663104.69%
AFRM240419C000260002024-04-11 2:12PM EDT26.007.704.705.250.00-3498.44%
AFRM240419C000270002024-04-04 1:45PM EDT27.006.603.904.900.00-540149.22%
AFRM240419C000275002024-04-16 11:33AM EDT27.503.353.453.60-0.75-18.29%141,64383.20%
AFRM240419C000280002024-04-16 2:34PM EDT28.002.932.923.25-0.25-7.86%132283.59%
AFRM240419C000285002024-04-16 10:05AM EDT28.502.102.552.70-1.08-33.96%151278.32%
AFRM240419C000290002024-04-16 2:21PM EDT29.002.021.802.42-1.43-41.45%2197265.04%
AFRM240419C000295002024-04-16 2:06PM EDT29.501.671.791.99-0.44-20.85%7835581.45%
AFRM240419C000300002024-04-16 3:54PM EDT30.001.521.451.49-0.23-13.14%1,0771,27973.83%
AFRM240419C000305002024-04-16 3:55PM EDT30.501.191.131.20-0.24-16.78%8455573.24%
AFRM240419C000310002024-04-16 3:58PM EDT31.000.910.880.91-0.23-20.18%1,15712572.27%
AFRM240419C000315002024-04-16 3:07PM EDT31.500.680.660.69-0.24-26.09%51528971.88%
AFRM240419C000320002024-04-16 3:31PM EDT32.000.500.340.52-0.22-30.56%1,37245065.82%
AFRM240419C000325002024-04-16 3:59PM EDT32.500.370.350.38-0.17-31.48%5091,50772.07%
AFRM240419C000330002024-04-16 3:53PM EDT33.000.280.260.28-0.14-33.33%57181773.24%
AFRM240419C000335002024-04-16 3:48PM EDT33.500.190.180.22-0.13-40.62%1,07164874.61%
AFRM240419C000340002024-04-16 3:59PM EDT34.000.140.140.16-0.12-46.15%3181,60076.56%
AFRM240419C000345002024-04-16 3:37PM EDT34.500.100.090.13-0.08-44.44%7955077.73%
AFRM240419C000350002024-04-16 3:57PM EDT35.000.060.070.10-0.08-57.14%4443,26480.08%
AFRM240419C000355002024-04-16 3:32PM EDT35.500.060.040.08-0.06-50.00%8745480.86%
AFRM240419C000360002024-04-16 3:51PM EDT36.000.020.020.06-0.06-75.00%3303,59680.47%
AFRM240419C000365002024-04-16 2:12PM EDT36.500.050.020.07-0.02-28.57%671,33888.28%
AFRM240419C000370002024-04-16 3:25PM EDT37.000.040.020.07-0.01-20.00%291,23194.14%
AFRM240419C000375002024-04-16 1:07PM EDT37.500.030.010.06-0.01-25.00%602,92895.31%
AFRM240419C000380002024-04-16 3:57PM EDT38.000.020.010.03-0.03-60.00%2641,43692.19%
AFRM240419C000385002024-04-16 12:28PM EDT38.500.020.000.05-0.01-33.33%37382100.78%
AFRM240419C000390002024-04-16 11:21AM EDT39.000.050.000.05+0.03+150.00%15382106.25%
AFRM240419C000395002024-04-16 3:57PM EDT39.500.010.000.06-0.03-75.00%21693114.06%
AFRM240419C000400002024-04-16 2:02PM EDT40.000.010.000.02-0.02-66.67%736,790103.13%
AFRM240419C000410002024-04-16 3:19PM EDT41.000.010.000.280.00-221,299167.19%
AFRM240419C000420002024-04-15 2:12PM EDT42.000.010.000.010.00-181,215109.38%
AFRM240419C000425002024-04-15 1:42PM EDT42.500.260.000.01+0.24+1,200.00%14,791112.50%
AFRM240419C000430002024-04-15 10:52AM EDT43.000.010.000.080.00-191,529151.56%
AFRM240419C000450002024-04-16 10:07AM EDT45.000.010.000.010.00-73,338131.25%
AFRM240419C000460002024-04-10 10:00AM EDT46.000.040.001.070.00--30294.14%
AFRM240419C000475002024-04-16 9:41AM EDT47.500.010.000.02-0.01-50.00%62,027159.38%
AFRM240419C000500002024-04-15 2:22PM EDT50.000.010.000.010.00-714,224162.50%
AFRM240419C000525002024-04-16 12:46PM EDT52.500.010.000.020.00-202,209190.63%
AFRM240419C000550002024-04-12 2:34PM EDT55.000.010.000.020.00-722,381206.25%
AFRM240419C000575002024-04-11 3:25PM EDT57.500.030.000.020.00-12,121218.75%
AFRM240419C000600002024-04-16 12:45PM EDT60.000.010.000.010.00-33,543218.75%
AFRM240419C000650002024-04-09 3:56PM EDT65.000.010.000.020.00-2817256.25%
AFRM240419C000700002024-04-11 2:16PM EDT70.000.010.000.020.00-7400278.13%
AFRM240419C000750002024-04-15 2:23PM EDT75.000.010.000.010.00-113,769281.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240419P000025002024-01-03 10:35AM EDT2.500.030.000.140.00-21341,175.00%
AFRM240419P000050002024-04-16 10:49AM EDT5.000.090.000.05+0.07+350.00%1977725.00%
AFRM240419P000075002024-02-26 10:30AM EDT7.500.010.000.160.00-1517667.19%
AFRM240419P000100002024-04-16 3:03PM EDT10.000.010.000.050.00-12,944456.25%
AFRM240419P000125002024-04-16 3:03PM EDT12.500.010.000.010.00-1910312.50%
AFRM240419P000150002024-04-05 3:09PM EDT15.000.010.000.010.00-1972250.00%
AFRM240419P000175002024-04-15 9:36AM EDT17.500.010.000.060.00-27,948248.44%
AFRM240419P000200002024-04-16 9:54AM EDT20.000.010.000.060.00-237,901195.31%
AFRM240419P000225002024-04-16 10:11AM EDT22.500.030.000.07-0.02-40.00%22,540151.56%
AFRM240419P000235002024-04-16 10:32AM EDT23.500.030.000.240.00-330167.97%
AFRM240419P000240002024-04-16 12:13PM EDT24.000.020.000.02-0.04-66.67%1517103.13%
AFRM240419P000250002024-04-16 3:59PM EDT25.000.020.010.02-0.01-33.33%1039,04893.75%
AFRM240419P000260002024-04-16 3:26PM EDT26.000.040.010.06-0.01-20.00%55588590.63%
AFRM240419P000270002024-04-16 2:40PM EDT27.000.060.030.070.00-13941078.91%
AFRM240419P000275002024-04-16 3:26PM EDT27.500.090.060.09-0.03-25.00%5342,62776.56%
AFRM240419P000280002024-04-16 3:56PM EDT28.000.110.090.12-0.07-38.89%12528573.44%
AFRM240419P000285002024-04-16 3:47PM EDT28.500.180.150.19-0.04-18.18%21839073.44%
AFRM240419P000290002024-04-16 3:54PM EDT29.000.240.240.27-0.10-29.41%65457972.85%
AFRM240419P000295002024-04-16 3:45PM EDT29.500.370.360.39-0.08-17.78%54345772.56%
AFRM240419P000300002024-04-16 3:54PM EDT30.000.520.510.55-0.09-14.75%2,4944,68472.07%
AFRM240419P000305002024-04-16 3:55PM EDT30.500.690.710.74-0.05-6.76%1,0421,97571.68%
AFRM240419P000310002024-04-16 3:59PM EDT31.000.950.940.96-0.05-5.00%29,2941,22570.31%
AFRM240419P000315002024-04-16 3:55PM EDT31.501.191.211.24-0.07-5.56%32976069.53%
AFRM240419P000320002024-04-16 3:46PM EDT32.001.551.531.58-0.08-4.91%2281,13169.73%
AFRM240419P000325002024-04-16 3:28PM EDT32.501.901.882.08-0.04-2.06%2903,47175.39%
AFRM240419P000330002024-04-16 2:40PM EDT33.002.351.882.48+0.05+2.17%712,07152.34%
AFRM240419P000335002024-04-16 3:54PM EDT33.502.752.382.89+0.08+3.00%1584051.95%
AFRM240419P000340002024-04-16 1:34PM EDT34.003.283.153.30+0.37+12.71%2051075.78%
AFRM240419P000345002024-04-16 3:54PM EDT34.503.603.603.750.00-1233875.00%
AFRM240419P000350002024-04-16 3:31PM EDT35.004.254.054.25+0.25+6.25%2055,61176.56%
AFRM240419P000355002024-04-16 1:55PM EDT35.504.704.454.70+0.51+12.17%821994.14%
AFRM240419P000360002024-04-16 2:09PM EDT36.004.904.855.85+0.39+8.65%15326125.78%
AFRM240419P000365002024-04-16 10:03AM EDT36.506.555.356.00+1.46+28.68%6238102.34%
AFRM240419P000370002024-04-16 2:07PM EDT37.005.925.857.30+0.19+3.32%22230170.31%
AFRM240419P000375002024-04-16 3:54PM EDT37.506.546.356.95+0.39+6.34%903,814108.20%
AFRM240419P000380002024-04-15 11:52AM EDT38.005.666.857.350.00-141792.19%
AFRM240419P000385002024-04-16 3:45PM EDT38.507.657.258.40+2.01+35.64%38120157.81%
AFRM240419P000390002024-04-16 3:45PM EDT39.008.007.858.35+1.67+26.38%45207102.34%
AFRM240419P000395002024-04-16 3:45PM EDT39.508.508.358.85+3.20+60.38%1147107.81%
AFRM240419P000400002024-04-16 3:54PM EDT40.009.008.9510.00+0.16+1.81%3891,479201.17%
AFRM240419P000410002024-04-16 3:45PM EDT41.009.759.8510.35+0.51+5.52%73120120.31%
AFRM240419P000420002024-04-16 3:45PM EDT42.0011.0010.8511.35+1.93+21.28%5159129.69%
AFRM240419P000425002024-04-16 3:45PM EDT42.5011.4111.3511.85+1.61+16.43%294502134.38%
AFRM240419P000430002024-04-15 1:57PM EDT43.0012.8011.8512.35+1.25+10.82%414137.50%
AFRM240419P000440002024-04-15 11:30AM EDT44.0011.9512.0013.700.00-45283.01%
AFRM240419P000450002024-04-16 3:45PM EDT45.0014.1513.8514.30+0.34+2.46%154207228.13%
AFRM240419P000460002024-04-16 2:47PM EDT46.0015.1514.7015.65+2.45+19.29%730203.13%
AFRM240419P000475002024-04-16 3:45PM EDT47.5016.4014.1517.65+1.23+8.11%3348379.30%
AFRM240419P000500002024-04-08 10:08AM EDT50.0016.7517.8520.150.00-11406.84%
AFRM240419P000525002024-04-16 3:11PM EDT52.5021.7020.3522.55+3.30+17.93%675420.12%
AFRM240419P000550002024-04-16 1:35PM EDT55.0024.4523.1525.30+2.65+12.16%10292.19%
AFRM240419P000575002024-04-08 10:52AM EDT57.5023.5525.9027.300.00-220235.94%
AFRM240419P000600002024-04-01 1:20PM EDT60.0025.0028.6029.800.00-10316.41%
AFRM240419P000650002024-03-18 3:16PM EDT65.0030.6833.4034.700.00-20470.31%
AFRM240419P000700002024-04-11 3:01PM EDT70.0036.5038.4039.650.00-10493.75%
AFRM240419P000750002024-02-09 1:11PM EDT75.0032.6035.5037.000.00-100.00%