Singapore markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.50+2.35 (+1.78%)
As of 10:02AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM211203C000800002021-11-29 2:35PM EST80.0052.2053.6056.000.00-93259.57%
AFRM211203C000850002021-11-29 2:47PM EST85.0047.1048.4051.000.00-107217.97%
AFRM211203C000900002021-11-29 10:26AM EST90.0040.5043.0046.300.00-98185.55%
AFRM211203C000950002021-11-29 9:41AM EST95.0040.1038.4041.10+4.10+11.39%121177.54%
AFRM211203C001000002021-11-29 2:56PM EST100.0031.9033.4036.100.00-2441154.88%
AFRM211203C001050002021-11-29 10:05AM EST105.0027.7128.7030.500.00-1132114.45%
AFRM211203C001100002021-11-29 2:24PM EST110.0022.9823.5026.000.00-5230111.91%
AFRM211203C001130002021-11-29 2:15PM EST113.0020.5020.8022.800.00-22103.13%
AFRM211203C001140002021-11-29 10:55AM EST114.0016.9019.9022.100.00-34110.94%
AFRM211203C001150002021-11-30 9:37AM EST115.0020.0018.7021.00+2.40+13.64%14697.85%
AFRM211203C001160002021-11-29 10:13AM EST116.0015.1018.1020.100.00-12106.64%
AFRM211203C001170002021-11-29 9:44AM EST117.0014.4017.2019.400.00-20110.30%
AFRM211203C001180002021-11-30 9:33AM EST118.0017.0016.1018.40+2.65+18.47%15103.42%
AFRM211203C001190002021-11-29 3:43PM EST119.0013.4015.5017.200.00-19102.25%
AFRM211203C001200002021-11-29 3:44PM EST120.0012.7014.2016.300.00-2416593.55%
AFRM211203C001210002021-11-29 11:15AM EST121.0013.2013.6015.200.00-41593.85%
AFRM211203C001220002021-11-29 2:54PM EST122.0011.4012.7014.400.00-1011993.46%
AFRM211203C001230002021-11-29 3:43PM EST123.0010.2012.0013.500.00-67593.95%
AFRM211203C001240002021-11-30 9:34AM EST124.0011.5011.1012.60+1.60+16.16%620291.16%
AFRM211203C001250002021-11-30 9:31AM EST125.0011.6810.7011.50+2.48+26.96%131591.80%
AFRM211203C001260002021-11-29 3:56PM EST126.008.719.3011.100.00-4230988.28%
AFRM211203C001270002021-11-30 9:40AM EST127.008.908.909.90+0.90+11.25%229886.77%
AFRM211203C001280002021-11-29 1:17PM EST128.007.008.309.200.00-669987.94%
AFRM211203C001290002021-11-30 9:44AM EST129.008.007.708.50+1.29+19.23%3310488.43%
AFRM211203C001300002021-11-30 9:46AM EST130.007.407.107.70+0.86+13.15%4376087.30%
AFRM211203C001310002021-11-30 9:43AM EST131.006.606.206.90+1.20+22.22%5018582.81%
AFRM211203C001320002021-11-30 9:44AM EST132.006.105.806.40+1.29+26.82%5757285.30%
AFRM211203C001330002021-11-30 9:46AM EST133.005.505.105.50+1.20+27.91%9435180.76%
AFRM211203C001340002021-11-30 9:43AM EST134.005.004.605.40+0.30+6.38%14071184.67%
AFRM211203C001350002021-11-30 9:46AM EST135.004.604.404.70+1.10+31.43%1,2502,01585.25%
AFRM211203C001360002021-11-30 9:46AM EST136.004.303.704.10+1.10+34.38%12544981.67%
AFRM211203C001370002021-11-30 9:46AM EST137.003.653.303.80+0.75+25.86%10458982.84%
AFRM211203C001380002021-11-30 9:45AM EST138.003.202.903.20+0.65+25.49%5945080.66%
AFRM211203C001390002021-11-30 9:44AM EST139.002.702.703.20+0.20+8.00%7021585.35%
AFRM211203C001400002021-11-30 9:47AM EST140.002.442.402.60+0.54+28.42%8492,32582.96%
AFRM211203C001410002021-11-30 9:46AM EST141.002.292.002.35+0.59+34.71%3124182.28%
AFRM211203C001420002021-11-30 9:44AM EST142.001.901.702.05+0.16+9.20%6362581.52%
AFRM211203C001430002021-11-30 9:44AM EST143.001.631.551.80+0.28+20.74%2823982.32%
AFRM211203C001440002021-11-30 9:37AM EST144.001.601.251.65+0.28+21.21%222482.03%
AFRM211203C001450002021-11-30 9:46AM EST145.001.351.251.40+0.27+25.00%2251,14483.69%
AFRM211203C001460002021-11-30 9:43AM EST146.001.150.951.20+0.22+23.66%1617281.64%
AFRM211203C001470002021-11-30 9:45AM EST147.001.040.851.10+0.14+15.56%814983.01%
AFRM211203C001480002021-11-30 9:43AM EST148.000.800.801.000.00-1015584.86%
AFRM211203C001490002021-11-30 9:44AM EST149.000.750.750.85+0.10+15.38%744985.64%
AFRM211203C001500002021-11-30 9:44AM EST150.000.610.600.70-0.04-6.15%2542,42484.18%
AFRM211203C001525002021-11-30 9:42AM EST152.500.490.450.60+0.04+8.89%741788.09%
AFRM211203C001550002021-11-30 9:44AM EST155.000.350.300.40-0.05-12.50%121,10487.70%
AFRM211203C001575002021-11-30 9:46AM EST157.500.260.250.30-0.02-7.14%419090.63%
AFRM211203C001600002021-11-30 9:46AM EST160.000.200.200.25-0.05-20.00%201,06393.95%
AFRM211203C001625002021-11-30 9:45AM EST162.500.150.100.40-0.05-25.00%1855102.54%
AFRM211203C001650002021-11-30 9:38AM EST165.000.200.050.25+0.05+33.33%329899.90%
AFRM211203C001675002021-11-29 3:21PM EST167.500.150.050.150.00-22028299.61%
AFRM211203C001700002021-11-30 9:35AM EST170.000.090.050.15-0.01-10.00%2411105.08%
AFRM211203C001725002021-11-30 9:43AM EST172.500.050.050.20-0.05-50.00%120114.45%
AFRM211203C001750002021-11-30 9:46AM EST175.000.050.000.200.00-5258116.02%
AFRM211203C001800002021-11-29 10:50AM EST180.000.060.000.000.00-6723550.00%
AFRM211203C001850002021-11-29 11:35AM EST185.000.070.000.200.00-8109136.33%
AFRM211203C001900002021-11-29 9:51AM EST190.000.050.000.300.00-10126154.30%
AFRM211203C001950002021-11-23 2:44PM EST195.000.020.000.250.00-1127159.77%
AFRM211203C002000002021-11-29 2:04PM EST200.000.040.000.150.00-22310158.20%
AFRM211203C002050002021-11-24 3:37PM EST205.000.050.000.250.00-1046177.73%
AFRM211203C002100002021-11-23 1:33PM EST210.000.050.000.200.00-138181.25%
AFRM211203C002150002021-11-22 2:04PM EST215.000.200.000.200.00-1025189.06%
AFRM211203C002200002021-11-24 12:55PM EST220.000.010.000.200.00-1639196.88%
AFRM211203C002250002021-11-22 11:38AM EST225.000.050.000.200.00-323204.69%
AFRM211203C002300002021-11-18 3:59PM EST230.000.250.000.200.00-133211.72%
AFRM211203C002350002021-11-22 9:59AM EST235.000.050.000.200.00-623219.14%
AFRM211203C002400002021-11-29 10:16AM EST240.000.010.000.050.00-143195.31%
AFRM211203C002450002021-11-11 9:44AM EST245.000.500.000.200.00--11232.81%
AFRM211203C002550002021-11-11 12:56PM EST255.000.650.000.100.00--25228.13%
AFRM211203C002600002021-11-29 9:30AM EST260.000.050.000.750.00-1101299.61%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM211203P000800002021-11-29 2:28PM EST80.000.040.000.100.00-466201.56%
AFRM211203P000850002021-11-29 10:52AM EST85.000.050.000.250.00-1846203.13%
AFRM211203P000900002021-11-30 9:34AM EST90.000.050.000.100.00-1176160.16%
AFRM211203P000950002021-11-30 9:30AM EST95.000.050.000.100.00-5280140.63%
AFRM211203P001000002021-11-29 3:58PM EST100.000.070.000.600.00-388631160.16%
AFRM211203P001050002021-11-30 9:46AM EST105.000.100.100.200.00-64293121.88%
AFRM211203P001100002021-11-30 9:41AM EST110.000.220.200.25-0.08-26.67%10893109.77%
AFRM211203P001130002021-11-29 3:59PM EST113.000.400.250.450.00-153218106.64%
AFRM211203P001140002021-11-29 2:43PM EST114.000.450.250.550.00-6970105.27%
AFRM211203P001150002021-11-30 9:34AM EST115.000.420.250.50-0.11-20.75%763299.41%
AFRM211203P001160002021-11-30 9:41AM EST116.000.450.350.50-0.17-27.42%16097.85%
AFRM211203P001170002021-11-29 3:48PM EST117.000.700.400.600.00-14112597.27%
AFRM211203P001180002021-11-30 9:37AM EST118.000.600.450.75-0.17-22.08%1315897.17%
AFRM211203P001190002021-11-30 9:34AM EST119.000.760.550.80-0.09-10.59%18595.56%
AFRM211203P001200002021-11-30 9:41AM EST120.000.860.650.85-0.19-18.10%81,01793.55%
AFRM211203P001210002021-11-30 9:32AM EST121.000.880.750.95-0.37-29.60%19492.19%
AFRM211203P001220002021-11-30 9:41AM EST122.001.140.901.10-0.11-8.80%221791.94%
AFRM211203P001230002021-11-30 9:41AM EST123.001.251.001.25-0.35-21.88%221490.38%
AFRM211203P001240002021-11-30 9:42AM EST124.001.181.201.50-0.72-37.89%1320391.16%
AFRM211203P001250002021-11-30 9:45AM EST125.001.501.301.65-0.55-26.83%651,39988.72%
AFRM211203P001260002021-11-30 9:38AM EST126.001.801.501.85-0.55-23.40%1040787.70%
AFRM211203P001270002021-11-30 9:43AM EST127.002.001.802.10-0.68-25.37%1636387.89%
AFRM211203P001280002021-11-30 9:44AM EST128.002.201.952.40-0.83-27.39%2429486.38%
AFRM211203P001290002021-11-30 9:45AM EST129.002.602.302.60-0.50-16.13%1518985.40%
AFRM211203P001300002021-11-30 9:46AM EST130.002.642.553.00-1.36-34.00%6259384.86%
AFRM211203P001310002021-11-30 9:46AM EST131.003.003.103.40-1.30-30.23%4948386.57%
AFRM211203P001320002021-11-30 9:37AM EST132.003.803.203.80-0.92-19.49%1344683.47%
AFRM211203P001330002021-11-30 9:45AM EST133.003.803.604.30-1.10-22.45%2421383.50%
AFRM211203P001340002021-11-30 9:40AM EST134.004.714.204.70-0.99-17.37%316683.79%
AFRM211203P001350002021-11-30 9:42AM EST135.004.914.605.10-1.49-23.28%1841381.69%
AFRM211203P001360002021-11-30 9:45AM EST136.005.105.105.50-1.90-27.14%718379.88%
AFRM211203P001370002021-11-30 9:45AM EST137.006.305.706.20-1.71-21.35%1216281.03%
AFRM211203P001380002021-11-30 9:35AM EST138.007.006.407.00-1.58-18.41%111683.45%
AFRM211203P001390002021-11-30 9:43AM EST139.007.426.807.50-0.88-10.60%26279.71%
AFRM211203P001400002021-11-29 3:41PM EST140.009.907.608.500.00-13131483.94%
AFRM211203P001410002021-11-30 9:45AM EST141.008.408.209.20-2.40-22.22%121082.81%
AFRM211203P001420002021-11-29 3:55PM EST142.0010.709.009.900.00-405183.11%
AFRM211203P001430002021-11-29 2:35PM EST143.0012.409.8010.900.00-95286.18%
AFRM211203P001440002021-11-29 11:11AM EST144.0013.2010.5011.700.00-122085.55%
AFRM211203P001450002021-11-29 2:20PM EST145.0012.6311.2012.50-1.02-7.47%320884.28%
AFRM211203P001460002021-11-29 2:35PM EST146.0014.8911.8013.500.00-57983.64%
AFRM211203P001470002021-11-29 1:18PM EST147.0015.8912.6014.000.00-73877.83%
AFRM211203P001480002021-11-29 1:44PM EST148.0016.8013.6014.800.00-143878.52%
AFRM211203P001490002021-11-26 12:11PM EST149.0011.6014.4016.300.00-13387.21%
AFRM211203P001500002021-11-29 1:55PM EST150.0018.6015.5016.800.00-2325684.18%
AFRM211203P001525002021-11-29 11:47AM EST152.5021.7017.2019.500.00-11779.88%
AFRM211203P001550002021-11-29 2:09PM EST155.0022.2020.2021.800.00-812195.21%
AFRM211203P001575002021-11-29 3:08PM EST157.5026.1021.8024.100.00-725126.56%
AFRM211203P001600002021-11-29 12:50PM EST160.0028.6024.0026.900.00-573145.07%
AFRM211203P001625002021-11-29 11:56AM EST162.5031.0026.5029.100.00-634143.46%
AFRM211203P001650002021-11-29 1:09PM EST165.0032.6029.0031.600.00-141151.56%
AFRM211203P001675002021-11-29 3:08PM EST167.5036.1532.0034.100.00-5490.63%
AFRM211203P001700002021-11-29 11:00AM EST170.0039.3033.9036.900.00-131177.98%
AFRM211203P001725002021-11-29 9:54AM EST172.5039.6037.2039.400.00-16132.03%
AFRM211203P001750002021-11-29 12:34PM EST175.0043.1039.0041.800.00-19189.36%
AFRM211203P001800002021-11-30 9:40AM EST180.0046.9043.9046.90-3.20-6.39%15207.42%
AFRM211203P001850002021-11-18 9:57AM EST185.0044.0049.2051.500.00-15204.00%
AFRM211203P001900002021-11-26 11:57AM EST190.0055.3053.8056.700.00-211225.68%
AFRM211203P001950002021-11-29 10:42AM EST195.0065.7059.1061.600.00-18233.30%
AFRM211203P002000002021-11-29 3:42PM EST200.0068.5064.5067.100.00-14192.19%
AFRM211203P002050002021-11-22 1:22PM EST205.0080.7069.1071.700.00-42261.13%
AFRM211203P002100002021-11-23 1:37PM EST210.0085.2174.0076.600.00--0267.09%
AFRM211203P002150002021-11-29 11:33AM EST215.0084.1079.0081.600.00-12277.54%
AFRM211203P002200002021-11-23 9:45AM EST220.0088.0083.7086.900.00-10302.64%
AFRM211203P002250002021-11-19 9:47AM EST225.0087.9088.8091.800.00-60307.81%
AFRM211203P002300002021-11-15 11:52AM EST230.0084.5093.8096.700.00-40312.30%
AFRM211203P002400002021-11-22 1:24PM EST240.00115.10103.90106.600.00-10325.00%
AFRM211203P002450002021-11-22 1:24PM EST245.00120.10108.70111.900.00--3350.00%
AFRM211203P002550002021-11-09 9:49AM EST255.00100.70118.70121.700.00--0356.25%
AFRM211203P002600002021-11-26 9:31AM EST260.00127.10123.70126.700.00-10364.26%