Australia markets open in 4 hours 36 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.91+2.15 (+10.33%)
As of 03:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220527C000050002022-05-18 3:13PM EDT5.0019.5017.3017.750.00--10.00%
AFRM220527C000060002022-05-20 9:35AM EDT6.0019.0016.2516.750.00-110.00%
AFRM220527C000090002022-05-16 12:13AM EDT9.009.4013.3013.800.00---0.00%
AFRM220527C000110002022-05-20 3:16PM EDT11.0012.6011.3511.850.00-1031,8440.00%
AFRM220527C000120002022-05-25 9:33AM EDT12.009.3510.3010.70+1.23+15.15%91190.00%
AFRM220527C000130002022-05-20 9:33AM EDT13.0012.759.409.700.00-1120.00%
AFRM220527C000140002022-05-23 3:13PM EDT14.0010.358.358.750.00-3440.00%
AFRM220527C000150002022-05-24 2:36PM EDT15.005.517.457.700.00-22030.00%
AFRM220527C000160002022-05-24 10:30AM EDT16.005.386.456.750.00-3450.00%
AFRM220527C000170002022-05-24 2:17PM EDT17.004.055.455.750.00-7890.00%
AFRM220527C000175002022-05-25 2:36PM EDT17.504.695.055.35+1.14+32.11%360.00%
AFRM220527C000180002022-05-25 2:01PM EDT18.004.304.454.80+1.18+37.82%41490.00%
AFRM220527C000185002022-05-25 9:48AM EDT18.502.424.004.40+0.15+6.61%350.00%
AFRM220527C000190002022-05-25 1:12PM EDT19.002.953.653.95+0.56+23.43%3393123.44%
AFRM220527C000195002022-05-25 12:51PM EDT19.502.712.943.35+0.61+29.05%54160.00%
AFRM220527C000200002022-05-25 2:07PM EDT20.002.492.692.96+0.83+50.00%38445599.22%
AFRM220527C000205002022-05-25 1:28PM EDT20.502.302.422.49+0.91+65.47%14922082.81%
AFRM220527C000210002022-05-25 3:06PM EDT21.002.032.082.12+0.87+75.00%383486103.13%
AFRM220527C000215002022-05-25 3:07PM EDT21.501.721.721.79+0.84+95.45%685474109.77%
AFRM220527C000220002022-05-25 3:06PM EDT22.001.401.471.55+0.66+89.19%1,228636122.27%
AFRM220527C000225002022-05-25 3:06PM EDT22.501.101.151.21+0.45+69.23%604621117.58%
AFRM220527C000230002022-05-25 3:07PM EDT23.000.910.930.96+0.45+97.83%2,516867119.53%
AFRM220527C000235002022-05-25 3:01PM EDT23.500.600.660.72+0.22+57.89%1,374249114.26%
AFRM220527C000240002022-05-25 3:06PM EDT24.000.530.500.55+0.25+89.29%767489115.23%
AFRM220527C000245002022-05-25 3:06PM EDT24.500.380.360.40+0.18+90.00%433477114.06%
AFRM220527C000250002022-05-25 3:05PM EDT25.000.260.270.30+0.09+52.94%2,4211,606116.02%
AFRM220527C000255002022-05-25 3:08PM EDT25.500.210.210.22+0.08+61.54%209938118.36%
AFRM220527C000260002022-05-25 3:07PM EDT26.000.150.140.15+0.04+36.36%372788116.41%
AFRM220527C000265002022-05-25 3:06PM EDT26.500.120.110.12+0.03+33.33%359891121.09%
AFRM220527C000270002022-05-25 3:08PM EDT27.000.080.070.08+0.01+14.29%274717119.53%
AFRM220527C000275002022-05-25 2:45PM EDT27.500.050.060.07-0.01-16.67%135317125.78%
AFRM220527C000280002022-05-25 2:53PM EDT28.000.040.040.05-0.02-33.33%82450125.78%
AFRM220527C000285002022-05-25 2:45PM EDT28.500.040.030.04+0.01+33.33%279452128.13%
AFRM220527C000290002022-05-25 3:05PM EDT29.000.030.020.040.00-1,3661,632132.81%
AFRM220527C000295002022-05-25 12:37PM EDT29.500.020.020.03-0.02-50.00%52269137.50%
AFRM220527C000300002022-05-25 2:53PM EDT30.000.030.020.030.00-1271,885145.31%
AFRM220527C000305002022-05-25 10:53AM EDT30.500.020.010.03-0.01-33.33%9101146.88%
AFRM220527C000310002022-05-25 2:53PM EDT31.000.020.010.02-0.01-33.33%39316146.88%
AFRM220527C000315002022-05-25 9:36AM EDT31.500.020.010.03-0.01-33.33%2337160.94%
AFRM220527C000320002022-05-25 12:38PM EDT32.000.010.010.02-0.02-66.67%1391162.50%
AFRM220527C000325002022-05-24 12:05PM EDT32.500.030.000.030.00-10119168.75%
AFRM220527C000330002022-05-25 11:01AM EDT33.000.020.000.030.00-15146175.00%
AFRM220527C000335002022-05-24 1:15PM EDT33.500.020.000.030.00-216181.25%
AFRM220527C000340002022-05-25 12:33PM EDT34.000.020.010.030.00-2156193.75%
AFRM220527C000345002022-05-25 9:56AM EDT34.500.010.000.03-0.01-50.00%126190.63%
AFRM220527C000350002022-05-25 2:23PM EDT35.000.020.010.020.00-5481196.88%
AFRM220527C000360002022-05-25 1:43PM EDT36.000.010.000.02-0.02-66.67%4208196.88%
AFRM220527C000370002022-05-25 12:10PM EDT37.000.020.000.020.00-586209.38%
AFRM220527C000380002022-05-25 2:41PM EDT38.000.010.000.02-0.03-75.00%2136218.75%
AFRM220527C000390002022-05-25 10:55AM EDT39.000.010.000.020.00-1163228.13%
AFRM220527C000400002022-05-25 10:43AM EDT40.000.010.000.02-0.01-50.00%1242237.50%
AFRM220527C000410002022-05-25 2:54PM EDT41.000.010.010.020.00-87116259.38%
AFRM220527C000420002022-05-23 1:53PM EDT42.000.020.000.010.00-6121237.50%
AFRM220527C000430002022-05-23 1:46PM EDT43.000.010.000.010.00-470250.00%
AFRM220527C000440002022-05-25 10:44AM EDT44.000.010.000.01-0.01-50.00%243250.00%
AFRM220527C000450002022-05-25 1:20PM EDT45.000.020.000.010.00-2383262.50%
AFRM220527C000460002022-05-20 2:23PM EDT46.000.020.000.010.00-1052268.75%
AFRM220527C000470002022-05-25 10:32AM EDT47.000.010.000.01-0.01-50.00%5127275.00%
AFRM220527C000480002022-05-20 10:37AM EDT48.000.020.000.020.00-6232306.25%
AFRM220527C000490002022-05-24 2:20PM EDT49.000.010.000.020.00-555312.50%
AFRM220527C000500002022-05-25 11:27AM EDT50.000.010.000.010.00-1542300.00%
AFRM220527C000520002022-05-18 1:35PM EDT52.000.030.000.010.00-1535312.50%
AFRM220527C000530002022-05-19 11:08AM EDT53.000.020.000.010.00-1041312.50%
AFRM220527C000550002022-05-25 12:14PM EDT55.000.010.000.010.00-253325.00%
AFRM220527C000600002022-05-20 2:24PM EDT60.000.010.000.010.00-35234362.50%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM220527P000050002022-05-18 9:42AM EDT5.000.010.000.010.00-35258600.00%
AFRM220527P000060002022-05-16 12:14AM EDT6.000.010.000.010.00--15537.50%
AFRM220527P000070002022-05-16 12:14AM EDT7.000.02-0.010.00--37512.50%
AFRM220527P000080002022-05-16 12:14AM EDT8.000.040.000.020.00--37462.50%
AFRM220527P000090002022-05-16 3:16PM EDT9.000.010.000.010.00-45169375.00%
AFRM220527P000100002022-05-23 1:45PM EDT10.000.010.000.010.00-10260337.50%
AFRM220527P000110002022-05-25 10:36AM EDT11.000.010.000.010.00-1150300.00%
AFRM220527P000120002022-05-24 2:59PM EDT12.000.020.000.020.00-214523287.50%
AFRM220527P000130002022-05-25 12:31PM EDT13.000.020.000.020.00-15173256.25%
AFRM220527P000140002022-05-25 12:08PM EDT14.000.020.010.02-0.01-33.33%143727237.50%
AFRM220527P000150002022-05-25 2:22PM EDT15.000.010.010.03-0.06-85.71%1671,456215.63%
AFRM220527P000160002022-05-25 12:31PM EDT16.000.030.030.04-0.08-72.73%25610203.13%
AFRM220527P000170002022-05-25 3:03PM EDT17.000.050.030.04-0.15-75.00%96437173.44%
AFRM220527P000175002022-05-25 3:02PM EDT17.500.060.050.06-0.21-77.78%128381173.44%
AFRM220527P000180002022-05-25 2:38PM EDT18.000.100.060.08-0.28-73.68%113637165.63%
AFRM220527P000185002022-05-25 3:02PM EDT18.500.110.080.10-0.52-82.54%59469158.59%
AFRM220527P000190002022-05-25 2:09PM EDT19.000.230.120.15-0.42-64.62%79533158.20%
AFRM220527P000195002022-05-25 2:07PM EDT19.500.300.190.21-0.50-62.50%60489158.59%
AFRM220527P000200002022-05-25 3:08PM EDT20.000.250.250.26-0.76-75.25%1,0231,733152.34%
AFRM220527P000205002022-05-25 3:08PM EDT20.500.340.340.37-0.79-69.91%590555151.95%
AFRM220527P000210002022-05-25 3:03PM EDT21.000.520.450.47-0.92-63.89%715703148.05%
AFRM220527P000215002022-05-25 3:02PM EDT21.500.700.590.65-1.08-60.67%690359148.83%
AFRM220527P000220002022-05-25 3:07PM EDT22.000.790.750.78-1.22-60.70%1,033734143.16%
AFRM220527P000225002022-05-25 3:06PM EDT22.501.071.001.07-1.81-62.85%148310149.61%
AFRM220527P000230002022-05-25 2:20PM EDT23.001.681.221.25-0.98-36.84%125593142.97%
AFRM220527P000235002022-05-25 2:20PM EDT23.501.951.561.62-1.30-40.00%83622151.56%
AFRM220527P000240002022-05-25 2:19PM EDT24.002.391.831.90-1.04-30.32%66746146.48%
AFRM220527P000245002022-05-25 3:02PM EDT24.502.412.252.30-1.59-39.75%8261155.08%
AFRM220527P000250002022-05-25 3:04PM EDT25.002.782.582.65-1.67-37.53%13558151.37%
AFRM220527P000255002022-05-25 2:56PM EDT25.503.303.003.25-0.85-20.48%2222169.34%
AFRM220527P000260002022-05-25 12:43PM EDT26.004.253.453.75-0.90-17.48%104393181.25%
AFRM220527P000265002022-05-24 12:52PM EDT26.505.173.804.200.00-8250179.69%
AFRM220527P000270002022-05-24 2:35PM EDT27.006.464.404.600.00-158206192.97%
AFRM220527P000275002022-05-25 2:44PM EDT27.505.504.855.10-1.85-25.17%249201.56%
AFRM220527P000280002022-05-25 1:45PM EDT28.005.935.255.60-0.89-13.05%6185204.30%
AFRM220527P000285002022-05-23 9:34AM EDT28.504.455.756.000.00-337205.08%
AFRM220527P000290002022-05-23 9:47AM EDT29.004.356.306.500.00-275221.48%
AFRM220527P000295002022-05-20 1:46PM EDT29.506.156.757.000.00-3158226.56%
AFRM220527P000300002022-05-25 11:51AM EDT30.008.677.307.70-0.25-2.80%3850263.67%
AFRM220527P000305002022-05-20 11:33AM EDT30.506.337.758.000.00-22246.88%
AFRM220527P000310002022-05-20 3:14PM EDT31.007.678.258.600.00-553268.36%
AFRM220527P000315002022-05-20 12:34PM EDT31.507.908.809.200.00-33294.53%
AFRM220527P000320002022-05-24 3:45PM EDT32.0011.339.309.650.00-126298.44%
AFRM220527P000330002022-05-24 3:47PM EDT33.0012.2410.3510.750.00-130333.59%
AFRM220527P000340002022-05-25 3:07PM EDT34.0011.4511.3011.65-2.35-17.03%121334.38%
AFRM220527P000345002022-05-20 1:12PM EDT34.5011.3911.7512.150.00-22336.72%
AFRM220527P000350002022-05-25 3:06PM EDT35.0012.5712.2512.75-2.26-15.24%1839357.03%
AFRM220527P000360002022-05-25 9:39AM EDT36.0014.7013.2013.70+3.25+28.38%111360.94%
AFRM220527P000370002022-05-25 10:29AM EDT37.0015.4614.3014.80-0.74-4.57%1149400.39%
AFRM220527P000380002022-05-10 12:20PM EDT38.0015.6315.2015.800.00-16403.52%
AFRM220527P000390002022-05-24 3:51PM EDT39.0018.2816.2516.700.00-146411.33%
AFRM220527P000400002022-05-25 2:02PM EDT40.0017.7517.2017.75+0.93+5.53%291425.00%
AFRM220527P000410002022-05-20 12:18PM EDT41.0016.9618.2518.800.00-141451.17%
AFRM220527P000420002022-05-18 10:48AM EDT42.0015.0519.3019.750.00-119464.06%
AFRM220527P000430002022-05-19 3:55PM EDT43.0017.4020.2520.800.00-15476.56%
AFRM220527P000440002022-05-18 11:45AM EDT44.0020.4021.4021.750.00-18501.56%
AFRM220527P000450002022-05-25 12:11PM EDT45.0023.5022.3022.80+4.45+23.36%121507.03%
AFRM220527P000460002022-05-17 11:50AM EDT46.0021.8523.3024.050.00-112549.22%
AFRM220527P000470002022-05-23 11:48AM EDT47.0022.6524.2524.700.00-13508.59%
AFRM220527P000480002022-05-20 9:44AM EDT48.0022.7325.2525.850.00-712540.23%
AFRM220527P000490002022-05-11 3:53PM EDT49.0034.4226.2026.900.00-23550.78%
AFRM220527P000500002022-05-25 11:29AM EDT50.0028.7227.3528.00+3.29+12.94%232593.36%
AFRM220527P000530002022-05-10 9:43AM EDT53.0033.6030.1030.800.00-11560.16%
AFRM220527P000550002022-05-24 11:26AM EDT55.0033.7332.2032.800.00-10593.75%
AFRM220527P000600002022-04-26 10:58AM EDT60.0030.0037.1537.900.00--0642.97%