SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230602C00000500 | 2023-05-31 3:58PM EDT | 0.50 | 6.35 | 6.60 | 6.70 | -0.08 | -1.24% | 2 | 3 | 2,125.00% |
| SOFI230602C00001500 | 2023-05-15 3:03PM EDT | 1.50 | 3.30 | 5.65 | 5.70 | 0.00 | - | - | 0 | 1,325.00% |
| SOFI230602C00002500 | 2023-05-31 2:05PM EDT | 2.50 | 4.45 | 4.65 | 4.70 | 0.00 | - | 6 | 21 | 906.25% |
| SOFI230602C00003000 | 2023-06-01 11:14AM EDT | 3.00 | 3.98 | 4.15 | 4.20 | +0.03 | +0.76% | 3 | 7 | 762.50% |
| SOFI230602C00003500 | 2023-05-31 9:30AM EDT | 3.50 | 2.52 | 3.60 | 3.75 | 0.00 | - | 3 | 22 | 643.75% |
| SOFI230602C00004000 | 2023-06-01 10:38AM EDT | 4.00 | 2.98 | 3.15 | 3.20 | -0.02 | -0.67% | 9 | 348 | 537.50% |
| SOFI230602C00004500 | 2023-06-01 10:36AM EDT | 4.50 | 2.48 | 2.63 | 2.67 | +0.02 | +0.81% | 12 | 1,073 | 400.00% |
| SOFI230602C00005000 | 2023-06-01 12:16PM EDT | 5.00 | 2.14 | 2.14 | 2.17 | +0.19 | +9.74% | 2,433 | 7,148 | 331.25% |
| SOFI230602C00005500 | 2023-06-01 12:50PM EDT | 5.50 | 1.66 | 1.64 | 1.68 | +0.17 | +11.41% | 1,531 | 12,156 | 265.63% |
| SOFI230602C00006000 | 2023-06-01 12:52PM EDT | 6.00 | 1.17 | 1.15 | 1.18 | +0.22 | +23.16% | 2,016 | 16,392 | 198.44% |
| SOFI230602C00006500 | 2023-06-01 12:50PM EDT | 6.50 | 0.66 | 0.66 | 0.70 | +0.19 | +40.43% | 15,405 | 18,113 | 139.06% |
| SOFI230602C00007000 | 2023-06-01 12:52PM EDT | 7.00 | 0.25 | 0.24 | 0.26 | +0.06 | +31.58% | 42,085 | 33,747 | 92.19% |
| SOFI230602C00007500 | 2023-06-01 12:53PM EDT | 7.50 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 21,495 | 13,846 | 101.56% |
| SOFI230602C00008000 | 2023-06-01 12:49PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 7,506 | 9,222 | 115.63% |
| SOFI230602C00008500 | 2023-06-01 12:46PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,866 | 3,513 | 143.75% |
| SOFI230602C00009000 | 2023-06-01 12:50PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 397 | 3,351 | 150.00% |
| SOFI230602C00009500 | 2023-06-01 11:43AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 167 | 175.00% |
| SOFI230602C00010000 | 2023-06-01 9:46AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 223 | 200.00% |
| SOFI230602C00010500 | 2023-05-17 12:37PM EDT | 10.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 250.00% |
| SOFI230602C00011500 | 2023-06-01 9:30AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230602P00001500 | 2023-04-24 10:36AM EDT | 1.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 950.00% |
| SOFI230602P00003000 | 2023-05-26 10:08AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 255 | 500.00% |
| SOFI230602P00003500 | 2023-05-24 11:48AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 805 | 400.00% |
| SOFI230602P00004000 | 2023-05-30 2:14PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,891 | 337.50% |
| SOFI230602P00004500 | 2023-06-01 9:59AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,921 | 275.00% |
| SOFI230602P00005000 | 2023-06-01 12:25PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 7,723 | 212.50% |
| SOFI230602P00005500 | 2023-06-01 12:20PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 188 | 4,604 | 162.50% |
| SOFI230602P00006000 | 2023-06-01 12:50PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,213 | 6,084 | 112.50% |
| SOFI230602P00006500 | 2023-06-01 12:48PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 13,609 | 10,898 | 84.38% |
| SOFI230602P00007000 | 2023-06-01 12:51PM EDT | 7.00 | 0.10 | 0.09 | 0.10 | -0.17 | -62.96% | 9,152 | 7,125 | 67.97% |
| SOFI230602P00007500 | 2023-06-01 12:47PM EDT | 7.50 | 0.40 | 0.40 | 0.42 | -0.25 | -38.46% | 174 | 283 | 57.81% |
| SOFI230602P00008000 | 2023-06-01 12:37PM EDT | 8.00 | 0.78 | 0.85 | 0.89 | -0.35 | -30.97% | 71 | 122 | 0.00% |
| SOFI230602P00008500 | 2023-06-01 12:41PM EDT | 8.50 | 1.31 | 1.33 | 1.37 | -0.28 | -17.61% | 4 | 7 | 0.00% |
| SOFI230602P00011500 | 2023-06-01 12:25PM EDT | 11.50 | 4.40 | 4.30 | 4.35 | -1.65 | -27.27% | 16 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.