Australia markets close in 1 hour 53 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.57-10.11 (-7.98%)
At close: 04:00PM EST
118.20 +1.63 (+1.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM211203C000800002021-11-29 2:35PM EST80.0052.2034.7038.600.00-93231.25%
AFRM211203C000850002021-12-01 3:19PM EST85.0031.9030.6033.50-15.20-32.27%27269.73%
AFRM211203C000900002021-12-01 2:27PM EST90.0033.0924.9028.60-7.41-18.30%108189.06%
AFRM211203C000950002021-12-01 3:18PM EST95.0022.7019.9023.80-10.20-31.00%3320168.95%
AFRM211203C001000002021-12-01 12:08PM EST100.0024.9015.1018.80-0.60-2.35%2639143.36%
AFRM211203C001050002021-12-01 3:54PM EST105.0012.7510.9013.80-14.96-53.99%432131.64%
AFRM211203C001100002021-12-01 3:59PM EST110.008.207.908.60-8.30-50.30%21228124.61%
AFRM211203C001130002021-12-01 3:24PM EST113.005.345.406.30-15.16-73.95%52112.21%
AFRM211203C001140002021-12-01 1:04PM EST114.009.505.105.70-7.40-43.79%134117.04%
AFRM211203C001150002021-12-01 3:42PM EST115.005.204.205.20-7.80-60.00%4645113.04%
AFRM211203C001160002021-12-01 3:57PM EST116.004.203.904.50-10.90-72.19%612113.87%
AFRM211203C001170002021-12-01 3:57PM EST117.004.002.653.90-6.80-62.96%2913101.07%
AFRM211203C001180002021-12-01 3:56PM EST118.003.302.953.50-7.20-68.57%2156112.60%
AFRM211203C001190002021-12-01 3:56PM EST119.002.842.553.00-6.96-71.02%6110111.28%
AFRM211203C001200002021-12-01 3:58PM EST120.002.292.252.60-6.11-72.74%615133111.77%
AFRM211203C001210002021-12-01 3:58PM EST121.002.061.852.25-5.35-72.20%19031110.30%
AFRM211203C001220002021-12-01 3:58PM EST122.001.701.501.95-5.80-77.33%185122109.23%
AFRM211203C001230002021-12-01 3:56PM EST123.001.521.251.65-4.98-76.62%25174108.59%
AFRM211203C001240002021-12-01 3:56PM EST124.001.251.051.40-4.15-76.85%173183108.50%
AFRM211203C001250002021-12-01 3:59PM EST125.001.000.901.10-4.00-80.00%1,451381107.32%
AFRM211203C001260002021-12-01 3:57PM EST126.000.800.701.00-3.70-82.22%1,196423108.01%
AFRM211203C001270002021-12-01 3:59PM EST127.000.650.550.70-3.30-83.54%1,413595103.91%
AFRM211203C001280002021-12-01 3:52PM EST128.000.630.500.70-2.97-82.50%578131108.98%
AFRM211203C001290002021-12-01 3:59PM EST129.000.500.350.60-2.90-85.29%488331107.81%
AFRM211203C001300002021-12-01 3:59PM EST130.000.310.300.45-2.44-88.73%3,5951,073106.93%
AFRM211203C001310002021-12-01 3:56PM EST131.000.350.300.35-2.05-85.42%1,519283108.59%
AFRM211203C001320002021-12-01 3:27PM EST132.000.350.200.35-1.75-83.33%1,719575109.77%
AFRM211203C001330002021-12-01 3:58PM EST133.000.250.150.30-1.60-86.49%574363109.96%
AFRM211203C001340002021-12-01 3:55PM EST134.000.230.100.25-1.37-85.62%1,021994109.38%
AFRM211203C001350002021-12-01 3:54PM EST135.000.150.150.25-1.22-89.05%3,0191,875116.80%
AFRM211203C001360002021-12-01 3:48PM EST136.000.170.150.20-1.03-85.83%284443118.36%
AFRM211203C001370002021-12-01 3:46PM EST137.000.160.050.20-0.96-85.71%287565115.82%
AFRM211203C001380002021-12-01 3:34PM EST138.000.130.100.15-0.82-86.32%282659119.92%
AFRM211203C001390002021-12-01 3:49PM EST139.000.100.000.15-0.79-88.76%189264114.84%
AFRM211203C001400002021-12-01 3:59PM EST140.000.080.050.10-0.62-88.57%7,3304,215118.75%
AFRM211203C001410002021-12-01 3:45PM EST141.000.100.000.10-0.55-84.62%143458115.63%
AFRM211203C001420002021-12-01 3:40PM EST142.000.080.050.25-0.46-85.19%179463140.63%
AFRM211203C001430002021-12-01 3:40PM EST143.000.090.000.10-0.41-82.00%108889122.66%
AFRM211203C001440002021-12-01 3:18PM EST144.000.130.000.15-0.32-71.11%66236133.59%
AFRM211203C001450002021-12-01 3:39PM EST145.000.100.050.10-0.24-70.59%1,7221,165137.50%
AFRM211203C001460002021-12-01 2:52PM EST146.000.100.000.15-0.26-72.22%55246141.02%
AFRM211203C001470002021-12-01 3:03PM EST147.000.070.050.10-0.23-76.67%28151144.53%
AFRM211203C001480002021-12-01 3:37PM EST148.000.050.000.10-0.25-83.33%31165140.23%
AFRM211203C001490002021-12-01 3:18PM EST149.000.070.050.10-0.23-76.67%20447151.56%
AFRM211203C001500002021-12-01 3:52PM EST150.000.050.050.10-0.15-75.00%6432,418155.08%
AFRM211203C001525002021-12-01 3:09PM EST152.500.050.000.10-0.24-82.76%43414155.47%
AFRM211203C001550002021-12-01 3:49PM EST155.000.050.000.05-0.10-66.67%75979150.00%
AFRM211203C001575002021-12-01 3:45PM EST157.500.050.000.10-0.07-58.33%18182171.09%
AFRM211203C001600002021-12-01 2:48PM EST160.000.050.000.05-0.05-50.00%77974165.63%
AFRM211203C001625002021-12-01 2:49PM EST162.500.020.000.10-0.08-80.00%3925185.94%
AFRM211203C001650002021-12-01 2:04PM EST165.000.040.000.10-0.04-50.00%3283193.75%
AFRM211203C001675002021-11-30 11:26AM EST167.500.050.000.050.00-27298185.94%
AFRM211203C001700002021-12-01 9:50AM EST170.000.010.000.05-0.04-80.00%1407192.19%
AFRM211203C001725002021-11-30 12:42PM EST172.500.050.000.150.00-1214225.78%
AFRM211203C001750002021-12-01 1:28PM EST175.000.030.000.05-0.02-40.00%4253204.69%
AFRM211203C001800002021-11-30 10:23AM EST180.000.040.000.050.00-3235217.19%
AFRM211203C001850002021-11-30 12:19PM EST185.000.010.000.100.00-3107246.88%
AFRM211203C001900002021-11-30 12:19PM EST190.000.110.000.100.00-12136259.38%
AFRM211203C001950002021-11-23 2:44PM EST195.000.020.000.100.00-1127271.88%
AFRM211203C002000002021-11-29 2:04PM EST200.000.040.000.050.00-22310262.50%
AFRM211203C002050002021-11-24 3:37PM EST205.000.050.000.150.00-1046307.81%
AFRM211203C002100002021-11-23 1:33PM EST210.000.050.000.150.00-138318.75%
AFRM211203C002150002021-11-22 2:04PM EST215.000.200.000.100.00-1025315.63%
AFRM211203C002200002021-11-24 12:55PM EST220.000.010.000.050.00-1639303.13%
AFRM211203C002250002021-11-22 11:38AM EST225.000.050.000.050.00-323312.50%
AFRM211203C002300002021-11-18 3:59PM EST230.000.250.000.150.00-133360.94%
AFRM211203C002350002021-11-22 9:59AM EST235.000.050.000.150.00-623370.31%
AFRM211203C002400002021-11-29 10:16AM EST240.000.010.000.050.00-143340.63%
AFRM211203C002450002021-11-11 9:44AM EST245.000.500.000.150.00--11389.06%
AFRM211203C002550002021-11-11 12:56PM EST255.000.650.000.150.00--25406.25%
AFRM211203C002600002021-11-29 9:30AM EST260.000.050.000.150.00-1101415.63%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM211203P000800002021-12-01 3:06PM EST80.000.020.000.05-0.03-60.00%270199.22%
AFRM211203P000850002021-12-01 3:32PM EST85.000.050.000.100.00-846185.94%
AFRM211203P000900002021-12-01 3:48PM EST90.000.070.000.25+0.02+40.00%2497177.73%
AFRM211203P000950002021-12-01 3:51PM EST95.000.300.250.35+0.15+100.00%27293171.29%
AFRM211203P001000002021-12-01 3:59PM EST100.000.450.400.50+0.30+200.00%514745149.41%
AFRM211203P001050002021-12-01 3:51PM EST105.000.830.750.90+0.57+219.23%356364134.08%
AFRM211203P001100002021-12-01 3:59PM EST110.001.631.651.75+1.23+307.50%397940125.39%
AFRM211203P001130002021-12-01 3:43PM EST113.002.152.252.55+1.42+194.52%330291115.97%
AFRM211203P001140002021-12-01 3:59PM EST114.002.802.802.95+1.80+180.00%424146118.41%
AFRM211203P001150002021-12-01 3:59PM EST115.003.003.003.40+2.06+219.15%918732115.14%
AFRM211203P001160002021-12-01 3:44PM EST116.003.703.403.80+2.59+233.33%16897112.99%
AFRM211203P001170002021-12-01 3:58PM EST117.004.053.804.60+2.78+218.90%123126115.48%
AFRM211203P001180002021-12-01 3:45PM EST118.004.003.604.90+2.52+170.27%131164100.73%
AFRM211203P001190002021-12-01 3:39PM EST119.004.304.605.50+2.61+154.44%229127106.64%
AFRM211203P001200002021-12-01 3:51PM EST120.005.564.706.40+3.66+192.63%1,9071,212102.44%
AFRM211203P001210002021-12-01 3:36PM EST121.005.805.906.70+3.62+166.06%197139104.59%
AFRM211203P001220002021-12-01 3:49PM EST122.006.756.707.40+4.40+187.23%268240105.71%
AFRM211203P001230002021-12-01 3:49PM EST123.006.907.008.20+4.05+142.11%32129398.44%
AFRM211203P001240002021-12-01 3:51PM EST124.008.208.4010.10+5.00+156.25%267281129.98%
AFRM211203P001250002021-12-01 3:56PM EST125.009.207.3011.10+5.60+155.56%1,3651,50897.46%
AFRM211203P001260002021-12-01 3:47PM EST126.009.348.3011.60+5.24+127.80%28749091.99%
AFRM211203P001270002021-12-01 3:39PM EST127.0010.169.1011.90+5.58+121.83%43244962.50%
AFRM211203P001280002021-12-01 3:39PM EST128.0011.0410.1013.00+6.64+150.91%23234574.02%
AFRM211203P001290002021-12-01 3:52PM EST129.0012.6111.0014.50+6.91+121.23%23220497.36%
AFRM211203P001300002021-12-01 3:57PM EST130.0013.5911.7014.20+7.39+119.19%625670130.47%
AFRM211203P001310002021-12-01 3:45PM EST131.0013.9012.5015.30+7.20+107.46%189561141.89%
AFRM211203P001320002021-12-01 3:38PM EST132.0014.3013.8016.90+6.20+76.54%61456176.17%
AFRM211203P001330002021-12-01 3:57PM EST133.0016.1014.5018.80+8.00+98.77%19264109.57%
AFRM211203P001340002021-12-01 3:12PM EST134.0016.1415.6019.60+7.39+84.46%1884108.59%
AFRM211203P001350002021-12-01 3:33PM EST135.0018.0016.6020.30+7.30+68.22%12138082.03%
AFRM211203P001360002021-12-01 3:37PM EST136.0018.9117.6020.70+7.41+64.43%26176192.29%
AFRM211203P001370002021-12-01 3:28PM EST137.0020.0018.4021.90+8.50+73.91%36160207.86%
AFRM211203P001380002021-12-01 3:25PM EST138.0022.5020.0023.50+10.40+85.95%15111143.36%
AFRM211203P001390002021-12-01 2:27PM EST139.0016.5021.4023.60+5.97+56.70%1759113.28%
AFRM211203P001400002021-12-01 3:47PM EST140.0022.2522.0024.20+8.21+58.48%100277187.30%
AFRM211203P001410002021-12-01 3:02PM EST141.0020.6023.9025.40+10.90+112.37%15210146.29%
AFRM211203P001420002021-12-01 2:45PM EST142.0020.4025.1026.60+11.10+119.35%1851171.29%
AFRM211203P001430002021-12-01 3:00PM EST143.0022.6025.4027.50+5.86+35.01%352109.38%
AFRM211203P001440002021-12-01 3:00PM EST144.0023.4026.2028.40+10.20+77.27%3220220.41%
AFRM211203P001450002021-12-01 3:18PM EST145.0027.5027.6029.60+8.61+45.58%75198155.86%
AFRM211203P001460002021-12-01 3:58PM EST146.0028.8528.8030.50+12.85+80.31%479167.19%
AFRM211203P001470002021-12-01 1:36PM EST147.0024.3029.8031.10+3.80+18.54%2637122.66%
AFRM211203P001480002021-12-01 1:51PM EST148.0026.1030.1033.10+4.14+18.85%3037167.77%
AFRM211203P001490002021-11-30 10:47AM EST149.0020.0932.0033.400.00-233185.94%
AFRM211203P001500002021-12-01 3:45PM EST150.0032.6032.7035.00+10.14+45.15%40255206.84%
AFRM211203P001525002021-12-01 2:46PM EST152.5030.7035.4037.70+4.85+18.76%1414235.74%
AFRM211203P001550002021-12-01 1:36PM EST155.0032.2037.7039.20+4.00+14.18%35119146.88%
AFRM211203P001575002021-12-01 3:07PM EST157.5037.7139.4042.10+7.06+23.03%2825297.36%
AFRM211203P001600002021-12-01 1:50PM EST160.0041.8841.6045.30+8.78+26.53%771160.94%
AFRM211203P001625002021-12-01 2:36PM EST162.5040.9045.0047.40+9.90+31.94%1635236.91%
AFRM211203P001650002021-12-01 12:33PM EST165.0040.3046.7049.40+1.54+3.97%238315.43%
AFRM211203P001675002021-11-29 3:08PM EST167.5036.1549.6052.400.00-54209.38%
AFRM211203P001700002021-12-01 10:28AM EST170.0039.4851.5054.20+0.18+0.46%131318.75%
AFRM211203P001725002021-12-01 12:58PM EST172.5050.4053.8057.70+6.30+14.29%148398.05%
AFRM211203P001750002021-12-01 3:09PM EST175.0056.2057.0059.70+13.10+30.39%169376.17%
AFRM211203P001800002021-11-30 9:40AM EST180.0046.9061.4065.100.00-12421.48%
AFRM211203P001850002021-11-18 9:57AM EST185.0044.0066.4070.100.00-15440.04%
AFRM211203P001900002021-11-26 11:57AM EST190.0055.3071.8075.200.00-210269.53%
AFRM211203P001950002021-12-01 3:35PM EST195.0077.0076.3080.30+11.30+17.20%28487.99%
AFRM211203P002000002021-12-01 3:35PM EST200.0082.0081.6085.30+14.60+21.66%280257.81%
AFRM211203P002050002021-12-01 12:58PM EST205.0082.9086.6089.40+2.20+2.73%22452.34%
AFRM211203P002100002021-12-01 10:39AM EST210.0079.4091.7095.10-5.81-6.82%30522.85%
AFRM211203P002150002021-12-01 1:04PM EST215.0093.6096.60100.10+9.50+11.30%42537.89%
AFRM211203P002200002021-11-30 12:19PM EST220.0093.00101.40105.500.00-10296.88%
AFRM211203P002250002021-11-19 9:47AM EST225.0087.90107.00110.200.00-60386.72%
AFRM211203P002300002021-11-15 11:52AM EST230.0084.50111.30115.400.00-40601.17%
AFRM211203P002400002021-11-22 1:24PM EST240.00115.10121.80125.200.00-10376.56%
AFRM211203P002450002021-11-22 1:24PM EST245.00120.10126.30129.900.00--3602.34%
AFRM211203P002550002021-12-01 12:35PM EST255.00129.90137.00140.10+3.85+3.05%71428.91%
AFRM211203P002600002021-11-26 9:31AM EST260.00133.20141.10145.00+6.10+4.80%20645.70%