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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240816C000150002024-06-21 10:02AM EDT15.0015.4114.0017.250.00-44139.36%
AFRM240816C000175002024-06-03 3:50PM EDT17.5012.0811.0014.800.00-11694.14%
AFRM240816C000200002024-06-28 12:19PM EDT20.0010.1410.3010.60-3.46-25.44%42478.52%
AFRM240816C000225002024-06-28 12:01PM EDT22.508.607.808.95-1.10-11.34%116981.69%
AFRM240816C000250002024-06-28 3:03PM EDT25.006.006.057.25-0.75-11.11%139885.74%
AFRM240816C000275002024-06-28 3:55PM EDT27.504.404.355.00-0.75-14.56%4443874.61%
AFRM240816C000300002024-06-28 3:50PM EDT30.003.052.803.05-0.25-7.58%38983864.21%
AFRM240816C000325002024-06-28 3:53PM EDT32.502.022.002.05-0.18-8.18%7293,18466.36%
AFRM240816C000350002024-06-28 3:55PM EDT35.001.321.301.33-0.15-10.20%8753,87566.31%
AFRM240816C000375002024-06-28 3:50PM EDT37.500.840.820.87-0.10-10.64%2412,62166.70%
AFRM240816C000400002024-06-28 3:53PM EDT40.000.530.510.56-0.09-14.52%1122,69166.99%
AFRM240816C000425002024-06-28 3:42PM EDT42.500.320.320.36-0.08-20.00%382,08367.58%
AFRM240816C000450002024-06-28 2:54PM EDT45.000.210.200.24-0.06-22.22%1753,69768.56%
AFRM240816C000475002024-06-28 2:30PM EDT47.500.140.130.16-0.12-46.15%186469.53%
AFRM240816C000500002024-06-28 3:49PM EDT50.000.110.090.11-0.02-15.38%1652,85270.90%
AFRM240816C000525002024-06-27 11:14AM EDT52.500.090.050.120.00-262874.41%
AFRM240816C000550002024-06-28 2:54PM EDT55.000.050.030.10-0.04-44.44%7054176.17%
AFRM240816C000575002024-06-28 12:45PM EDT57.500.050.020.09-0.02-28.57%6011278.91%
AFRM240816C000600002024-06-26 2:10PM EDT60.000.080.010.080.00-2819681.25%
AFRM240816C000650002024-06-25 3:59PM EDT65.000.030.010.070.00-11,40687.50%
AFRM240816C000700002024-06-28 12:41PM EDT70.000.040.000.12+0.02+100.00%245999.61%
AFRM240816C000750002024-06-28 2:55PM EDT75.000.010.000.10-0.01-50.00%13,743103.91%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFRM240816P000150002024-06-24 3:01PM EDT15.000.020.000.230.00-568105.86%
AFRM240816P000175002024-06-28 3:49PM EDT17.500.050.020.060.00-2031571.48%
AFRM240816P000200002024-06-28 10:26AM EDT20.000.120.110.19-0.01-7.69%321,43370.70%
AFRM240816P000225002024-06-28 3:30PM EDT22.500.390.340.38+0.05+14.71%101,19767.19%
AFRM240816P000250002024-06-28 3:56PM EDT25.000.790.770.79-0.01-1.25%1104,05164.65%
AFRM240816P000275002024-06-28 3:43PM EDT27.501.591.481.52+0.09+6.00%3511,36662.70%
AFRM240816P000300002024-06-28 3:53PM EDT30.002.662.572.63+0.07+2.70%932,67361.57%
AFRM240816P000325002024-06-28 2:06PM EDT32.504.224.054.15+0.27+6.84%511,77461.43%
AFRM240816P000350002024-06-28 3:55PM EDT35.005.925.806.40+0.17+2.96%682466.21%
AFRM240816P000375002024-06-28 10:51AM EDT37.507.087.808.05+0.98+16.07%141,10360.06%
AFRM240816P000400002024-06-28 2:04PM EDT40.0010.2710.0010.50+0.67+6.98%272264.06%
AFRM240816P000425002024-06-26 11:03AM EDT42.5010.8011.5012.700.00-227671.00%
AFRM240816P000450002024-06-25 1:42PM EDT45.0012.2914.7015.000.00-225954.30%
AFRM240816P000475002024-06-24 3:25PM EDT47.5013.7516.2017.500.00-234774.71%
AFRM240816P000500002024-06-27 10:51AM EDT50.0019.2017.9021.950.00-114874.61%
AFRM240816P000525002024-04-05 9:30AM EDT52.5022.2218.3019.150.00-4470.00%
AFRM240816P000550002024-06-24 2:55PM EDT55.0021.4022.9025.500.00-200120.41%
AFRM240816P000575002024-02-15 2:40PM EDT57.5019.9524.5025.750.00-1340.00%
AFRM240816P000600002024-05-22 2:42PM EDT60.0029.6128.3531.650.00-630102.54%
AFRM240816P000650002023-12-27 11:18AM EDT65.0022.5526.2527.200.00--20.00%
AFRM240816P000700002024-02-09 10:31AM EDT70.0027.0531.6033.600.00-30110.00%
AFRM240816P000750002024-05-08 3:15PM EDT75.0045.0544.1545.550.00-100106.25%