Canada markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7000-0.0400 (-0.84%)
At close: 04:00PM EST
4.6891 -0.01 (-0.23%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI221209C000010002022-11-30 9:46AM EST1.003.603.603.75+3.60--1775.00%
SOFI221209C000015002022-11-30 2:19PM EST1.503.303.103.250.00-23578.13%
SOFI221209C000020002022-11-29 10:40AM EST2.002.532.612.770.00-310481.25%
SOFI221209C000025002022-12-02 12:17PM EST2.502.182.112.290.00-217650.00%
SOFI221209C000030002022-12-02 9:45AM EST3.001.621.611.79-0.13-7.43%1005850.00%
SOFI221209C000035002022-12-02 3:20PM EST3.501.201.131.30-0.06-4.76%7793140.63%
SOFI221209C000040002022-12-02 3:53PM EST4.000.690.690.80-0.08-10.39%250334115.63%
SOFI221209C000045002022-12-02 3:59PM EST4.500.260.250.26-0.06-18.75%3,0413,52256.25%
SOFI221209C000050002022-12-02 3:59PM EST5.000.050.040.05-0.03-37.50%7,24610,96960.16%
SOFI221209C000055002022-12-02 3:59PM EST5.500.020.010.020.00-7704,87081.25%
SOFI221209C000060002022-12-02 3:56PM EST6.000.010.000.01-0.01-50.00%5013,83293.75%
SOFI221209C000065002022-12-02 3:33PM EST6.500.010.000.010.00-122,533118.75%
SOFI221209C000070002022-12-02 3:49PM EST7.000.010.000.010.00-532,052137.50%
SOFI221209C000075002022-12-02 9:39AM EST7.500.010.000.01-0.01-50.00%21,504162.50%
SOFI221209C000080002022-11-25 9:54AM EST8.000.010.000.010.00-1299175.00%
SOFI221209C000085002022-11-16 1:36PM EST8.500.010.000.010.00-2285193.75%
SOFI221209C000090002022-11-14 12:29PM EST9.000.010.000.010.00-10400212.50%
SOFI221209C000095002022-11-01 12:23PM EST9.500.050.000.010.00-400411225.00%
SOFI221209C000100002022-12-02 9:41AM EST10.000.010.000.01-0.02-66.67%1408237.50%
SOFI221209C000105002022-11-01 9:24AM EST10.500.020.000.000.00--10050.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI221209P000025002022-11-08 3:04PM EST2.500.020.000.010.00-23225.00%
SOFI221209P000030002022-11-29 3:37PM EST3.000.020.000.010.00-2051162.50%
SOFI221209P000035002022-11-29 10:06AM EST3.500.020.000.010.00-5270112.50%
SOFI221209P000040002022-12-02 3:59PM EST4.000.020.020.03+0.01+100.00%3,1402,08496.88%
SOFI221209P000045002022-12-02 3:59PM EST4.500.060.060.07-0.02-25.00%2,8583,74960.94%
SOFI221209P000050002022-12-02 3:57PM EST5.000.350.340.36+0.01+2.94%1,2864,10662.50%
SOFI221209P000055002022-12-02 3:53PM EST5.500.840.740.87+0.08+10.53%751,04865.63%
SOFI221209P000060002022-12-02 3:57PM EST6.001.321.221.38+0.08+6.45%4824050.00%
SOFI221209P000065002022-12-02 3:56PM EST6.501.811.711.87+0.07+4.02%1184200.00%
SOFI221209P000070002022-12-02 1:18PM EST7.002.382.222.45+0.14+6.25%3170196.88%
SOFI221209P000075002022-11-22 2:55PM EST7.502.852.682.960.00-1616198.44%
SOFI221209P000080002022-11-16 3:14PM EST8.002.533.203.400.00--0100.00%
SOFI221209P000090002022-12-02 2:02PM EST9.004.344.204.40+4.34-10100.00%
SOFI221209P000105002022-11-01 2:32PM EST10.504.755.705.850.00--0356.25%