Canada markets open in 6 hours 45 minutes

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.89-0.03 (-0.43%)
At close: 04:00PM EDT
6.88 -0.01 (-0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI240531C000020002024-05-28 11:36AM EDT2.005.180.000.000.00-3000.00%
SOFI240531C000025002024-05-28 11:36AM EDT2.504.700.000.000.00-3000.00%
SOFI240531C000030002024-05-28 3:10PM EDT3.003.900.000.000.00-18500.00%
SOFI240531C000035002024-05-28 3:52PM EDT3.502.220.000.000.00-30300.00%
SOFI240531C000040002024-05-28 12:05PM EDT4.003.050.000.000.00-24000.00%
SOFI240531C000045002024-05-28 12:05PM EDT4.502.580.000.000.00-12100.00%
SOFI240531C000050002024-05-28 3:01PM EDT5.001.900.000.000.00-100.00%
SOFI240531C000055002024-05-28 2:59PM EDT5.501.410.000.000.00-7900.00%
SOFI240531C000060002024-05-28 3:58PM EDT6.000.900.000.000.00-84500.00%
SOFI240531C000065002024-05-28 3:56PM EDT6.500.410.000.000.00-85700.00%
SOFI240531C000070002024-05-28 3:59PM EDT7.000.060.000.000.00-15,66506.25%
SOFI240531C000075002024-05-28 3:59PM EDT7.500.020.000.000.00-10,688025.00%
SOFI240531C000080002024-05-28 3:53PM EDT8.000.010.000.000.00-830050.00%
SOFI240531C000085002024-05-28 1:20PM EDT8.500.010.000.000.00-87050.00%
SOFI240531C000090002024-05-28 12:51PM EDT9.000.010.000.000.00-48050.00%
SOFI240531C000095002024-05-24 9:31AM EDT9.500.010.000.000.00-1050.00%
SOFI240531C000100002024-05-23 1:42PM EDT10.000.010.000.000.00-2050.00%
SOFI240531C000105002024-05-22 9:52AM EDT10.500.040.000.000.00-42050.00%
SOFI240531C000110002024-05-23 10:21AM EDT11.000.010.000.000.00-25050.00%
SOFI240531C000115002024-05-24 12:40PM EDT11.500.010.000.000.00-10050.00%
SOFI240531C000120002024-05-20 9:30AM EDT12.000.010.000.000.00-196050.00%
SOFI240531C000125002024-05-20 9:34AM EDT12.500.010.000.000.00-284050.00%
SOFI240531C000130002024-05-17 3:30PM EDT13.000.010.000.000.00-227050.00%
SOFI240531C000140002024-05-15 9:30AM EDT14.000.010.000.000.00-24050.00%
SOFI240531C000150002024-05-28 10:00AM EDT15.000.010.000.000.00-2050.00%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI240531P000040002024-04-23 11:05AM EDT4.000.020.000.000.00-48250.00%
SOFI240531P000045002024-05-28 12:47PM EDT4.500.010.000.000.00-2050.00%
SOFI240531P000050002024-05-28 12:06PM EDT5.000.010.000.000.00-7050.00%
SOFI240531P000055002024-05-28 3:23PM EDT5.500.010.000.000.00-4050.00%
SOFI240531P000060002024-05-28 3:58PM EDT6.000.010.000.000.00-43050.00%
SOFI240531P000065002024-05-28 3:59PM EDT6.500.020.000.000.00-1,133025.00%
SOFI240531P000070002024-05-28 3:58PM EDT7.000.190.000.000.00-3,96500.00%
SOFI240531P000075002024-05-28 3:54PM EDT7.500.610.000.000.00-86500.00%
SOFI240531P000080002024-05-28 3:36PM EDT8.001.110.000.000.00-11700.00%
SOFI240531P000085002024-05-28 10:17AM EDT8.501.530.000.000.00-10400.00%
SOFI240531P000090002024-05-28 10:18AM EDT9.002.080.000.000.00-200.00%
SOFI240531P000095002024-05-20 2:48PM EDT9.502.260.000.000.00-100.00%
SOFI240531P000100002024-05-22 9:38AM EDT10.002.900.000.000.00-500.00%
SOFI240531P000105002024-04-25 10:42AM EDT10.503.202.904.600.00--0368.75%
SOFI240531P000110002024-05-20 2:07PM EDT11.003.800.000.000.00-100.00%
SOFI240531P000115002024-05-14 1:14PM EDT11.504.050.000.000.00--00.00%
SOFI240531P000120002024-05-01 3:38PM EDT12.005.000.000.000.00--00.00%
SOFI240531P000140002024-05-09 1:46PM EDT14.006.950.000.000.00-500.00%