Canada Markets open in 6 hrs 6 mins

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.65+0.23 (+3.10%)
At close: 04:00PM EDT
7.63 -0.02 (-0.26%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI220819C000010002022-08-03 12:31PM EDT1.007.106.406.550.00-210.00%
SOFI220819C000015002022-08-03 9:35AM EDT1.505.505.906.050.00--130.00%
SOFI220819C000020002022-08-10 11:00AM EDT2.005.705.455.55+1.24+27.80%40400.00%
SOFI220819C000030002022-08-08 11:26AM EDT3.005.304.404.550.00-3160.00%
SOFI220819C000035002022-08-09 11:54AM EDT3.503.823.904.050.00-201400.00%
SOFI220819C000040002022-08-10 9:36AM EDT4.003.703.453.55-0.26-6.57%507530.00%
SOFI220819C000045002022-08-11 11:47AM EDT4.503.352.963.05+0.43+14.73%9230.00%
SOFI220819C000050002022-08-11 2:23PM EDT5.002.512.472.52+0.18+7.73%1332,2320.00%
SOFI220819C000055002022-08-11 12:28PM EDT5.502.201.972.01+0.35+18.92%117720.00%
SOFI220819C000060002022-08-11 2:38PM EDT6.001.511.481.53+0.11+7.86%2377,5750.00%
SOFI220819C000065002022-08-11 2:00PM EDT6.501.121.011.05+0.18+19.15%1,2024,2350.00%
SOFI220819C000070002022-08-11 2:36PM EDT7.000.590.590.61+0.02+3.51%61717,8300.00%
SOFI220819C000075002022-08-11 2:39PM EDT7.500.310.300.31+0.02+6.90%1,7654,70762.50%
SOFI220819C000080002022-08-11 2:39PM EDT8.000.130.130.140.00-8,04514,36375.39%
SOFI220819C000085002022-08-11 2:33PM EDT8.500.050.060.07-0.02-28.57%4,5357,48387.50%
SOFI220819C000090002022-08-11 2:36PM EDT9.000.030.030.040.00-2,8599,12798.44%
SOFI220819C000095002022-08-11 2:24PM EDT9.500.030.020.030.00-3302,601114.06%
SOFI220819C000100002022-08-11 2:33PM EDT10.000.020.020.030.00-3704,070134.38%
SOFI220819C000105002022-08-11 12:11PM EDT10.500.010.010.03-0.01-50.00%16839146.88%
SOFI220819C000110002022-08-11 12:46PM EDT11.000.020.010.02+0.01+100.00%241,348156.25%
SOFI220819C000115002022-08-11 12:13PM EDT11.500.010.010.020.00-7571171.88%
SOFI220819C000120002022-08-10 3:17PM EDT12.000.010.000.010.00-62755,379162.50%
SOFI220819C000130002022-08-09 12:54PM EDT13.000.010.000.010.00-217187.50%
SOFI220819C000140002022-08-08 11:02AM EDT14.000.010.000.010.00--3206.25%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI220819P000010002022-08-03 11:06AM EDT1.000.010.000.010.00-1202700.00%
SOFI220819P000030002022-08-08 2:02PM EDT3.000.010.000.020.00-4831362.50%
SOFI220819P000035002022-08-03 11:04AM EDT3.500.020.000.020.00-127312.50%
SOFI220819P000040002022-08-08 9:30AM EDT4.000.010.000.020.00-661,720262.50%
SOFI220819P000045002022-08-10 11:16AM EDT4.500.010.000.010.00-21,890193.75%
SOFI220819P000050002022-08-11 10:40AM EDT5.000.010.000.010.00-345,859162.50%
SOFI220819P000055002022-08-11 1:52PM EDT5.500.010.000.01-0.01-50.00%574,779131.25%
SOFI220819P000060002022-08-11 1:34PM EDT6.000.020.010.02-0.01-33.33%878,438118.75%
SOFI220819P000065002022-08-11 2:33PM EDT6.500.050.040.05-0.02-28.57%3463,790110.94%
SOFI220819P000070002022-08-11 2:40PM EDT7.000.130.120.13-0.04-23.53%4,4994,435105.47%
SOFI220819P000075002022-08-11 2:37PM EDT7.500.300.300.32-0.10-25.00%2,37114,922107.81%
SOFI220819P000080002022-08-11 2:21PM EDT8.000.640.620.66-0.12-15.79%3,3104,327121.48%
SOFI220819P000085002022-08-11 2:19PM EDT8.501.071.051.09-0.12-10.08%1581,562144.14%
SOFI220819P000090002022-08-11 2:34PM EDT9.001.601.541.59-0.08-4.76%100605178.13%
SOFI220819P000095002022-08-10 11:34AM EDT9.501.622.012.08-0.60-27.03%341201.56%
SOFI220819P000100002022-08-11 1:50PM EDT10.002.392.512.58-0.28-10.49%20281228.91%
SOFI220819P000105002022-08-10 9:34AM EDT10.502.693.003.10-0.51-15.94%815256.25%
SOFI220819P000110002022-08-05 10:10AM EDT11.002.763.453.550.00-1175256.25%
SOFI220819P000115002022-08-04 10:38AM EDT11.503.454.004.050.00-258289.06%
SOFI220819P000120002022-08-11 9:55AM EDT12.004.004.454.55-0.40-9.09%153,020296.09%