Canada markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.20+0.08 (+1.12%)
At close: 04:00PM EDT
7.23 +0.03 (+0.42%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI240419C000010002024-03-21 3:59PM EDT1.006.406.056.300.00-15121,293.75%
SOFI240419C000020002024-04-08 12:59PM EDT2.005.655.155.250.00-15550.00%
SOFI240419C000025002024-03-27 3:25PM EDT2.504.854.554.750.00-127603.13%
SOFI240419C000030002024-04-16 2:10PM EDT3.004.274.004.30-0.01-0.23%190593.75%
SOFI240419C000040002024-04-16 2:32PM EDT4.003.103.103.30-0.45-12.68%719550.00%
SOFI240419C000045002024-04-16 1:25PM EDT4.502.672.552.74-0.45-14.42%29282.81%
SOFI240419C000050002024-04-16 3:41PM EDT5.002.231.992.41-0.15-6.30%121,16450.00%
SOFI240419C000055002024-04-16 11:01AM EDT5.501.621.591.94-0.01-0.61%245203.13%
SOFI240419C000060002024-04-16 3:53PM EDT6.001.250.981.26+0.12+10.62%1,3175,544148.44%
SOFI240419C000065002024-04-16 3:55PM EDT6.500.770.710.74+0.16+26.23%15491075.00%
SOFI240419C000070002024-04-16 3:58PM EDT7.000.280.270.30+0.02+7.69%2,88513,75556.25%
SOFI240419C000075002024-04-16 3:59PM EDT7.500.050.040.05-0.01-16.67%15,37225,24050.78%
SOFI240419C000080002024-04-16 3:56PM EDT8.000.010.010.02-0.01-50.00%6,56469,25965.63%
SOFI240419C000085002024-04-16 3:35PM EDT8.500.010.000.010.00-30114,80978.13%
SOFI240419C000090002024-04-16 2:04PM EDT9.000.020.000.01+0.01+100.00%6523,179100.00%
SOFI240419C000095002024-04-16 9:58AM EDT9.500.010.000.01-0.01-50.00%112,444118.75%
SOFI240419C000100002024-04-15 3:53PM EDT10.000.010.000.010.00-623,519137.50%
SOFI240419C000105002024-04-10 1:59PM EDT10.500.010.000.010.00-200484156.25%
SOFI240419C000110002024-04-16 12:54PM EDT11.000.010.000.010.00-811,008175.00%
SOFI240419C000115002024-04-08 12:22PM EDT11.500.010.000.040.00-1264228.13%
SOFI240419C000120002024-04-15 9:30AM EDT12.000.010.000.010.00-18,577200.00%
SOFI240419C000125002024-04-01 12:35PM EDT12.500.010.000.010.00--10212.50%
SOFI240419C000130002024-04-16 1:38PM EDT13.000.010.000.010.00-12,897225.00%
SOFI240419C000140002024-04-11 10:38AM EDT14.000.010.000.010.00-404,665250.00%
SOFI240419C000150002024-04-15 2:08PM EDT15.000.010.000.010.00-103,640275.00%
SOFI240419C000160002024-04-03 10:39AM EDT16.000.010.000.010.00-51,813300.00%
SOFI240419C000170002024-02-26 3:37PM EDT17.000.020.000.750.00-124659.38%
SOFI240419C000180002024-03-12 11:42AM EDT18.000.010.000.020.00-4130356.25%
SOFI240419C000200002024-04-15 3:34PM EDT20.000.010.000.010.00-2261,935362.50%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI240419P000020002024-03-05 10:56AM EDT2.000.030.000.050.00-2351637.50%
SOFI240419P000030002024-04-15 10:50AM EDT3.000.010.000.020.00-35,752387.50%
SOFI240419P000035002024-04-11 9:30AM EDT3.500.030.000.750.00--1757.81%
SOFI240419P000040002024-04-16 9:30AM EDT4.000.110.000.01+0.10+1,000.00%132,077250.00%
SOFI240419P000045002024-04-08 12:11PM EDT4.500.020.000.010.00-14193.75%
SOFI240419P000050002024-04-16 2:38PM EDT5.000.010.000.010.00-196,217162.50%
SOFI240419P000055002024-04-16 1:07PM EDT5.500.010.000.010.00-120508125.00%
SOFI240419P000060002024-04-16 3:22PM EDT6.000.010.000.010.00-9211,18587.50%
SOFI240419P000065002024-04-16 3:25PM EDT6.500.010.010.02-0.01-50.00%1,64016,35165.63%
SOFI240419P000070002024-04-16 3:59PM EDT7.000.060.060.07-0.06-50.00%9,78045,64350.00%
SOFI240419P000075002024-04-16 3:52PM EDT7.500.330.320.38-0.08-19.51%1,85828,97250.78%
SOFI240419P000080002024-04-16 3:57PM EDT8.000.790.770.97-0.11-12.22%2,14715,535102.34%
SOFI240419P000085002024-04-16 3:26PM EDT8.501.311.071.51-0.03-2.24%68901204.69%
SOFI240419P000090002024-04-16 3:09PM EDT9.001.831.741.86-0.06-3.17%2643,66650.00%
SOFI240419P000095002024-04-16 11:49AM EDT9.502.352.273.450.00-36414.06%
SOFI240419P000100002024-04-16 1:10PM EDT10.002.822.772.81-0.06-2.08%281,927153.13%
SOFI240419P000110002024-04-16 10:41AM EDT11.003.903.753.85+0.41+11.75%367100.00%
SOFI240419P000120002024-04-16 2:16PM EDT12.004.804.754.85+0.28+6.19%10100.00%
SOFI240419P000130002024-03-14 10:44AM EDT13.005.855.056.300.00-11579.69%
SOFI240419P000140002024-03-27 3:08PM EDT14.006.656.707.000.00-170350.00%
SOFI240419P000150002024-03-21 3:18PM EDT15.007.527.757.850.00-210100.00%
SOFI240419P000160002024-03-05 1:48PM EDT16.008.558.359.050.00-40564.06%
SOFI240419P000180002024-04-04 2:54PM EDT18.0010.6010.7510.850.00-10200.00%
SOFI240419P000200002024-02-13 11:42AM EDT20.0012.1012.9013.800.00--0817.97%