Singapore markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.22-1.06 (-3.28%)
As of 10:24AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240524C000210002024-05-17 1:26PM EDT21.0012.559.7010.000.00-22110.00%
AFRM240524C000220002024-05-14 9:46AM EDT22.0011.558.709.000.00--30.00%
AFRM240524C000235002024-05-16 2:03PM EDT23.507.757.208.100.00--1265.63%
AFRM240524C000240002024-05-16 9:41AM EDT24.007.556.657.000.00-14170.00%
AFRM240524C000245002024-05-16 10:06AM EDT24.506.856.256.500.00--30.00%
AFRM240524C000250002024-05-16 12:17PM EDT25.006.795.007.650.00-34158.59%
AFRM240524C000255002024-05-14 9:41AM EDT25.508.355.255.600.00--60.00%
AFRM240524C000260002024-05-21 12:11PM EDT26.005.254.805.050.00-150.00%
AFRM240524C000265002024-05-17 1:37PM EDT26.506.974.104.650.00-120.00%
AFRM240524C000270002024-05-17 12:16PM EDT27.006.153.855.250.00-333157.03%
AFRM240524C000275002024-05-20 9:49AM EDT27.506.022.673.450.00-150.00%
AFRM240524C000280002024-05-21 11:10AM EDT28.004.152.863.250.00-1468.75%
AFRM240524C000285002024-05-21 2:30PM EDT28.503.752.312.770.00-39866.41%
AFRM240524C000290002024-05-22 9:50AM EDT29.002.401.982.29-1.05-30.43%2013260.94%
AFRM240524C000295002024-05-17 12:37PM EDT29.503.601.491.700.00-240.00%
AFRM240524C000300002024-05-22 10:08AM EDT30.001.371.241.35-0.90-39.65%3126048.05%
AFRM240524C000305002024-05-22 10:07AM EDT30.500.990.941.04-1.85-65.14%109450.00%
AFRM240524C000310002024-05-22 10:08AM EDT31.000.740.700.75-0.82-52.56%29513254.10%
AFRM240524C000315002024-05-22 10:05AM EDT31.500.480.500.54-0.72-60.00%14074057.42%
AFRM240524C000320002024-05-22 10:07AM EDT32.000.340.350.38-0.61-64.21%3401,15859.96%
AFRM240524C000325002024-05-22 10:06AM EDT32.500.250.220.25-0.44-63.77%46955460.35%
AFRM240524C000330002024-05-22 10:06AM EDT33.000.180.160.18-0.34-65.38%1941,89664.06%
AFRM240524C000335002024-05-22 10:05AM EDT33.500.110.100.14-0.25-69.44%11696867.19%
AFRM240524C000340002024-05-22 10:01AM EDT34.000.100.070.10-0.16-59.26%1391,62269.92%
AFRM240524C000345002024-05-22 10:03AM EDT34.500.070.050.07-0.11-61.11%621,52872.66%
AFRM240524C000350002024-05-22 10:08AM EDT35.000.040.040.06-0.08-57.14%784,15877.34%
AFRM240524C000355002024-05-22 9:56AM EDT35.500.040.030.04-0.05-55.56%794378.91%
AFRM240524C000360002024-05-22 9:53AM EDT36.000.040.030.04-0.03-42.86%2272,06485.94%
AFRM240524C000365002024-05-22 10:08AM EDT36.500.030.020.04-0.02-28.57%190890.63%
AFRM240524C000370002024-05-22 10:06AM EDT37.000.030.010.04-0.01-33.33%3092993.75%
AFRM240524C000375002024-05-22 10:01AM EDT37.500.020.010.03-0.01-25.00%953596.88%
AFRM240524C000380002024-05-21 10:29AM EDT38.000.030.010.030.00-152,051103.13%
AFRM240524C000385002024-05-20 9:57AM EDT38.500.070.000.040.00-14496107.81%
AFRM240524C000390002024-05-21 11:13AM EDT39.000.020.010.040.00-2817117.19%
AFRM240524C000395002024-05-20 2:31PM EDT39.500.020.010.040.00-21291123.44%
AFRM240524C000400002024-05-20 3:10PM EDT40.000.030.010.040.00-59611128.13%
AFRM240524C000405002024-05-20 1:23PM EDT40.500.020.010.040.00-72134.38%
AFRM240524C000410002024-05-20 1:24PM EDT41.000.020.010.100.00-79955157.81%
AFRM240524C000415002024-05-20 12:28PM EDT41.500.030.012.140.00-17341.80%
AFRM240524C000420002024-05-21 12:11PM EDT42.000.020.011.170.00-156286.33%
AFRM240524C000425002024-05-16 3:40PM EDT42.500.040.010.030.00-1024150.00%
AFRM240524C000430002024-05-20 1:05PM EDT43.000.010.001.000.00-133167287.11%
AFRM240524C000435002024-05-17 3:53PM EDT43.500.050.010.720.00-22270.31%
AFRM240524C000440002024-05-21 10:38AM EDT44.000.030.000.220.00-678214.06%
AFRM240524C000445002024-05-14 12:14PM EDT44.500.080.011.250.00--3328.52%
AFRM240524C000450002024-05-21 3:31PM EDT45.000.060.010.210.00-4145225.00%
AFRM240524C000460002024-05-20 9:41AM EDT46.000.010.000.02-0.01-50.00%254168.75%
AFRM240524C000500002024-05-21 9:49AM EDT50.000.010.000.070.00-8672231.25%
AFRM240524C000520002024-05-21 9:43AM EDT52.000.010.000.010.00-200229196.88%
AFRM240524C000550002024-05-21 9:42AM EDT55.000.010.000.020.00-4130231.25%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240524P000210002024-05-15 2:59PM EDT21.000.020.000.070.00-116128212.50%
AFRM240524P000220002024-05-16 2:45PM EDT22.000.030.000.010.00-14150.00%
AFRM240524P000225002024-05-17 11:27AM EDT22.500.010.000.010.00-303303137.50%
AFRM240524P000230002024-05-22 10:01AM EDT23.000.010.000.04-0.02-66.67%30265156.25%
AFRM240524P000235002024-05-20 10:06AM EDT23.500.010.010.020.00-205206140.63%
AFRM240524P000240002024-05-21 12:03PM EDT24.000.010.010.120.00-3464164.84%
AFRM240524P000250002024-05-20 9:37AM EDT25.000.110.010.040.00-13230121.88%
AFRM240524P000255002024-05-20 9:34AM EDT25.500.510.010.040.00-123112.50%
AFRM240524P000260002024-05-22 9:41AM EDT26.000.020.010.040.00-32330103.13%
AFRM240524P000265002024-05-22 9:35AM EDT26.500.020.010.050.00-2511296.88%
AFRM240524P000270002024-05-22 9:42AM EDT27.000.040.010.06+0.02+100.00%1061389.84%
AFRM240524P000275002024-05-22 9:46AM EDT27.500.060.030.06+0.04+200.00%168784.38%
AFRM240524P000280002024-05-22 10:01AM EDT28.000.070.060.09+0.04+133.33%1,48644183.59%
AFRM240524P000285002024-05-22 9:47AM EDT28.500.090.100.12+0.04+80.00%1708380.47%
AFRM240524P000290002024-05-22 9:49AM EDT29.000.110.160.19+0.06+120.00%17341079.88%
AFRM240524P000295002024-05-22 9:41AM EDT29.500.270.240.27+0.20+285.71%6860677.73%
AFRM240524P000300002024-05-22 10:04AM EDT30.000.400.390.42+0.30+300.00%42585879.88%
AFRM240524P000305002024-05-22 10:07AM EDT30.500.600.570.61+0.43+252.94%52676481.05%
AFRM240524P000310002024-05-22 10:06AM EDT31.000.760.760.83+0.50+192.31%9331,10380.08%
AFRM240524P000315002024-05-22 10:05AM EDT31.501.111.051.22+0.71+177.50%7890587.11%
AFRM240524P000320002024-05-22 9:58AM EDT32.001.301.251.55+0.69+113.11%20397183.98%
AFRM240524P000325002024-05-22 9:50AM EDT32.501.501.791.91+0.65+76.47%361,65694.92%
AFRM240524P000330002024-05-22 9:52AM EDT33.001.982.192.52+0.82+70.69%8925109.57%
AFRM240524P000335002024-05-22 9:56AM EDT33.502.552.512.83+1.05+70.00%55893102.73%
AFRM240524P000340002024-05-22 9:40AM EDT34.003.003.153.30+1.11+58.73%101,299120.90%
AFRM240524P000345002024-05-20 2:17PM EDT34.501.883.203.950.00-41189113.28%
AFRM240524P000350002024-05-22 9:56AM EDT35.004.154.104.35+1.24+42.61%98235142.97%
AFRM240524P000355002024-05-20 11:14AM EDT35.502.653.405.200.00-517871.88%
AFRM240524P000360002024-05-20 10:45AM EDT36.003.054.755.300.00-851134.77%
AFRM240524P000365002024-05-17 2:43PM EDT36.503.555.056.200.00-446159.18%
AFRM240524P000370002024-05-21 2:07PM EDT37.004.565.556.250.00-463126.56%
AFRM240524P000375002024-05-20 11:13AM EDT37.504.525.857.150.00-514155.66%
AFRM240524P000380002024-05-22 9:44AM EDT38.007.066.157.45+2.22+45.87%397103.13%
AFRM240524P000385002024-05-20 11:10AM EDT38.505.567.058.100.00-1011185.16%
AFRM240524P000390002024-05-21 3:36PM EDT39.006.707.958.350.00-312205.86%
AFRM240524P000395002024-05-21 2:16PM EDT39.507.258.108.950.00-611191.41%
AFRM240524P000400002024-05-21 10:46AM EDT40.007.748.809.950.00-29255.86%
AFRM240524P000405002024-05-14 10:24AM EDT40.506.809.5010.200.00--1260.16%
AFRM240524P000410002024-05-21 12:33PM EDT41.009.059.1010.500.00-1014134.38%
AFRM240524P000420002024-05-16 10:38AM EDT42.0010.0910.5511.200.00--0185.55%
AFRM240524P000430002024-05-16 10:31AM EDT43.0011.1411.4513.050.00-26282.03%
AFRM240524P000440002024-04-30 10:53AM EDT44.0011.9513.0513.250.00--0277.73%
AFRM240524P000450002024-05-09 9:30AM EDT45.0012.9314.1014.750.00-10337.50%
AFRM240524P000500002024-05-13 9:47AM EDT50.0017.6018.9519.550.00-22368.75%