New Zealand markets closed

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.21-0.25 (-0.82%)
At close: 04:00PM EDT
30.28 +0.07 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240705C000220002024-06-21 3:17PM EDT22.007.616.3010.150.00-22101.56%
AFRM240705C000230002024-06-21 9:41AM EDT23.008.206.109.05+1.07+15.01%11168.36%
AFRM240705C000250002024-06-28 12:24PM EDT25.005.004.107.15-0.65-11.50%325134.77%
AFRM240705C000260002024-06-27 10:08AM EDT26.004.993.204.400.00-21189.45%
AFRM240705C000270002024-06-28 12:14PM EDT27.003.042.854.25-0.95-23.81%10788.48%
AFRM240705C000280002024-06-28 12:29PM EDT28.002.412.192.45-0.34-12.36%453160.35%
AFRM240705C000285002024-06-28 3:38PM EDT28.501.891.882.68-0.79-29.48%271276.66%
AFRM240705C000290002024-06-28 3:33PM EDT29.001.311.522.30-1.89-59.06%214474.02%
AFRM240705C000295002024-06-28 3:29PM EDT29.501.251.231.28-0.38-23.31%3596251.76%
AFRM240705C000300002024-06-28 3:58PM EDT30.000.960.941.00-0.27-21.95%1,20914651.76%
AFRM240705C000305002024-06-28 3:58PM EDT30.500.720.710.76-0.26-26.53%20431052.05%
AFRM240705C000310002024-06-28 3:59PM EDT31.000.550.510.56-0.21-27.63%1,04460351.66%
AFRM240705C000315002024-06-28 3:44PM EDT31.500.380.370.43-0.24-38.71%63938752.93%
AFRM240705C000320002024-06-28 3:52PM EDT32.000.290.280.31-0.18-38.30%1,28365254.10%
AFRM240705C000325002024-06-28 3:59PM EDT32.500.210.200.22-0.32-60.38%41338454.49%
AFRM240705C000330002024-06-28 3:51PM EDT33.000.170.140.17-0.10-37.04%2,8072,52355.86%
AFRM240705C000335002024-06-28 3:56PM EDT33.500.130.100.12-0.10-43.48%17438456.64%
AFRM240705C000340002024-06-28 3:52PM EDT34.000.090.070.10-0.08-47.06%2,24996158.59%
AFRM240705C000345002024-06-28 3:59PM EDT34.500.070.050.08-0.06-46.15%2130060.55%
AFRM240705C000350002024-06-28 3:56PM EDT35.000.050.040.06-0.04-44.44%8542,31462.11%
AFRM240705C000355002024-06-28 3:52PM EDT35.500.020.020.06-0.08-80.00%1738064.06%
AFRM240705C000360002024-06-28 3:05PM EDT36.000.030.020.05-0.05-62.50%6458067.19%
AFRM240705C000365002024-06-28 10:08AM EDT36.500.050.020.05-0.02-28.57%5149671.09%
AFRM240705C000370002024-06-28 3:47PM EDT37.000.030.010.05-0.02-40.00%3652573.44%
AFRM240705C000380002024-06-28 2:53PM EDT38.000.010.010.04-0.04-80.00%626179.69%
AFRM240705C000390002024-06-27 2:54PM EDT39.000.030.000.040.00-2030884.38%
AFRM240705C000400002024-06-28 3:09PM EDT40.000.020.010.03-0.02-50.00%4682890.63%
AFRM240705C000410002024-06-28 9:30AM EDT41.000.020.000.030.00-17793.75%
AFRM240705C000420002024-06-28 10:57AM EDT42.000.010.010.03-0.04-80.00%128104.69%
AFRM240705C000430002024-06-24 9:57AM EDT43.000.040.000.510.00-1111171.09%
AFRM240705C000440002024-06-25 3:25PM EDT44.000.020.010.300.00-10098161.33%
AFRM240705C000450002024-06-27 10:31AM EDT45.000.010.000.040.00-3694123.44%
AFRM240705C000460002024-06-28 2:00PM EDT46.000.010.000.02-0.04-80.00%1022118.75%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240705P000200002024-06-24 1:05PM EDT20.000.010.000.030.00-33128.13%
AFRM240705P000210002024-05-24 11:40AM EDT21.000.170.010.050.00-12126.56%
AFRM240705P000220002024-06-25 10:24AM EDT22.000.010.000.020.00-913296.88%
AFRM240705P000230002024-06-26 12:36PM EDT23.000.030.000.050.00-16795.31%
AFRM240705P000240002024-06-28 3:58PM EDT24.000.020.000.03+0.01+100.00%10858076.56%
AFRM240705P000250002024-06-28 3:16PM EDT25.000.030.010.04-0.02-40.00%15527569.53%
AFRM240705P000260002024-06-28 3:38PM EDT26.000.040.020.05-0.01-20.00%7349060.94%
AFRM240705P000265002024-06-28 3:23PM EDT26.500.060.040.07+0.01+20.00%192159.38%
AFRM240705P000270002024-06-28 3:56PM EDT27.000.080.060.08-0.01-11.11%10817955.47%
AFRM240705P000275002024-06-28 2:46PM EDT27.500.100.100.12-0.02-16.67%13323654.30%
AFRM240705P000280002024-06-28 3:52PM EDT28.000.180.140.17-0.01-5.26%2401,11551.76%
AFRM240705P000285002024-06-28 3:54PM EDT28.500.270.210.27-0.01-3.57%23468351.17%
AFRM240705P000290002024-06-28 3:59PM EDT29.000.370.320.39-0.02-5.13%2681,54850.29%
AFRM240705P000295002024-06-28 3:52PM EDT29.500.510.510.55-0.02-3.77%38713550.78%
AFRM240705P000300002024-06-28 3:59PM EDT30.000.720.720.78-0.02-2.70%1,0561,02351.17%
AFRM240705P000305002024-06-28 3:55PM EDT30.501.040.981.04+0.04+4.00%16147051.17%
AFRM240705P000310002024-06-28 3:46PM EDT31.001.421.281.58+0.14+10.94%17260058.30%
AFRM240705P000315002024-06-28 3:39PM EDT31.501.801.621.79+0.28+18.42%13420253.91%
AFRM240705P000320002024-06-28 3:55PM EDT32.002.062.002.28+0.15+7.85%9428258.20%
AFRM240705P000325002024-06-28 3:21PM EDT32.502.802.312.60+0.59+26.70%1610450.20%
AFRM240705P000330002024-06-28 3:37PM EDT33.003.202.723.20+0.40+14.29%3642357.62%
AFRM240705P000335002024-06-28 1:53PM EDT33.503.493.103.50+1.03+41.87%213768.36%
AFRM240705P000340002024-06-27 10:02AM EDT34.003.103.703.950.00-50160169.14%
AFRM240705P000345002024-06-26 9:41AM EDT34.502.704.254.850.00-93786.52%
AFRM240705P000350002024-06-28 2:10PM EDT35.005.003.106.05+0.22+4.60%1031171.68%
AFRM240705P000355002024-06-27 2:16PM EDT35.504.934.107.250.00-411111.52%
AFRM240705P000360002024-06-26 11:49AM EDT36.004.053.906.900.00-2752176.27%
AFRM240705P000365002024-06-21 10:38AM EDT36.506.644.408.400.00-4489.06%
AFRM240705P000370002024-06-25 12:11PM EDT37.004.505.008.900.00-1310101.95%
AFRM240705P000375002024-06-21 10:54AM EDT37.507.905.459.400.00-50102.93%
AFRM240705P000380002024-06-26 11:35AM EDT38.006.056.709.900.00-614153.13%
AFRM240705P000390002024-06-25 12:32PM EDT39.006.256.9010.900.00-61111.72%
AFRM240705P000400002024-06-26 9:54AM EDT40.008.058.0011.900.00-93130.08%
AFRM240705P000430002024-06-12 3:04PM EDT43.007.5511.1015.000.00--0171.88%
AFRM240705P000450002024-06-12 10:17AM EDT45.007.1012.9017.000.00--0169.92%