SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240920C00001000 | 2024-09-13 3:40PM EDT | 1.00 | 6.61 | 6.55 | 6.80 | +0.06 | +0.92% | 2 | 36 | 962.50% |
| SOFI240920C00002000 | 2024-09-05 2:39PM EDT | 2.00 | 5.37 | 5.20 | 5.80 | 0.00 | - | 3 | 59 | 634.38% |
| SOFI240920C00003000 | 2024-09-13 3:40PM EDT | 3.00 | 4.69 | 4.20 | 5.20 | +0.24 | +5.39% | 2 | 706 | 815.63% |
| SOFI240920C00003500 | 2024-09-10 2:14PM EDT | 3.50 | 3.45 | 3.80 | 4.65 | 0.00 | - | 2 | 2 | 672.66% |
| SOFI240920C00004000 | 2024-09-13 2:27PM EDT | 4.00 | 3.66 | 3.50 | 3.80 | +0.21 | +6.09% | 17 | 255 | 331.25% |
| SOFI240920C00004500 | 2024-09-13 11:27AM EDT | 4.50 | 3.20 | 3.05 | 3.40 | +0.27 | +9.22% | 1 | 1 | 360.94% |
| SOFI240920C00005000 | 2024-09-13 3:33PM EDT | 5.00 | 2.71 | 2.51 | 2.76 | +0.28 | +11.52% | 39 | 2,145 | 187.50% |
| SOFI240920C00005500 | 2024-09-13 9:30AM EDT | 5.50 | 2.14 | 1.75 | 2.70 | +0.30 | +16.30% | 1 | 21 | 385.94% |
| SOFI240920C00006000 | 2024-09-13 3:59PM EDT | 6.00 | 1.74 | 1.73 | 1.75 | +0.26 | +17.57% | 449 | 5,291 | 50.00% |
| SOFI240920C00006500 | 2024-09-13 3:59PM EDT | 6.50 | 1.24 | 1.04 | 1.40 | +0.24 | +24.00% | 64 | 2,248 | 160.16% |
| SOFI240920C00007000 | 2024-09-13 3:59PM EDT | 7.00 | 0.76 | 0.73 | 0.78 | +0.23 | +43.40% | 5,429 | 19,453 | 53.13% |
| SOFI240920C00007500 | 2024-09-13 3:59PM EDT | 7.50 | 0.35 | 0.35 | 0.36 | +0.15 | +75.00% | 12,814 | 24,532 | 54.69% |
| SOFI240920C00008000 | 2024-09-13 3:59PM EDT | 8.00 | 0.11 | 0.10 | 0.11 | +0.05 | +83.33% | 31,368 | 38,243 | 52.34% |
| SOFI240920C00008500 | 2024-09-13 3:59PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6,199 | 9,411 | 60.94% |
| SOFI240920C00009000 | 2024-09-13 3:55PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,215 | 26,735 | 70.31% |
| SOFI240920C00009500 | 2024-09-13 3:59PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 412 | 2,813 | 75.00% |
| SOFI240920C00010000 | 2024-09-13 3:47PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 20,344 | 90.63% |
| SOFI240920C00010500 | 2024-09-13 11:41AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,489 | 115.63% |
| SOFI240920C00011000 | 2024-09-13 9:55AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,278 | 118.75% |
| SOFI240920C00011500 | 2024-09-03 3:04PM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 45 | 131.25% |
| SOFI240920C00012000 | 2024-09-12 3:02PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 10,536 | 143.75% |
| SOFI240920C00012500 | 2024-09-03 9:59AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 345 | 156.25% |
| SOFI240920C00013000 | 2024-09-13 2:01PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,762 | 162.50% |
| SOFI240920C00014000 | 2024-09-09 3:27PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,769 | 187.50% |
| SOFI240920C00015000 | 2024-08-29 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 6,507 | 200.00% |
| SOFI240920C00016000 | 2024-08-27 9:38AM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 4,020 | 218.75% |
| SOFI240920C00017000 | 2024-08-29 11:44AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 18,971 | 237.50% |
| SOFI240920C00018000 | 2024-08-13 11:46AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 701 | 268.75% |
| SOFI240920C00020000 | 2024-09-11 1:46PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,438 | 275.00% |
| SOFI240920C00022000 | 2024-09-13 9:38AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,691 | 300.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240920P00001000 | 2024-04-08 9:58AM EDT | 1.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 943.75% |
| SOFI240920P00002000 | 2024-03-12 12:00PM EDT | 2.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 820 | 7,236 | 587.50% |
| SOFI240920P00003000 | 2024-08-23 10:14AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,320 | 300.00% |
| SOFI240920P00004000 | 2024-09-10 11:07AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,673 | 218.75% |
| SOFI240920P00004500 | 2024-08-27 1:52PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| SOFI240920P00005000 | 2024-09-13 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 8,455 | 150.00% |
| SOFI240920P00005500 | 2024-09-12 1:06PM EDT | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 880 | 143.75% |
| SOFI240920P00006000 | 2024-09-13 3:37PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 247 | 16,897 | 103.13% |
| SOFI240920P00006500 | 2024-09-13 3:56PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 702 | 5,742 | 81.25% |
| SOFI240920P00007000 | 2024-09-13 3:59PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 11,107 | 43,417 | 65.63% |
| SOFI240920P00007500 | 2024-09-13 3:59PM EDT | 7.50 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 7,167 | 13,747 | 54.69% |
| SOFI240920P00008000 | 2024-09-13 3:54PM EDT | 8.00 | 0.38 | 0.37 | 0.38 | -0.23 | -37.70% | 1,309 | 7,059 | 54.69% |
| SOFI240920P00008500 | 2024-09-13 3:43PM EDT | 8.50 | 0.81 | 0.70 | 1.00 | -0.28 | -25.69% | 27 | 361 | 82.81% |
| SOFI240920P00009000 | 2024-09-13 3:43PM EDT | 9.00 | 1.29 | 1.15 | 1.50 | -0.27 | -17.31% | 113 | 1,910 | 100.78% |
| SOFI240920P00009500 | 2024-09-13 1:46PM EDT | 9.50 | 1.83 | 1.59 | 2.01 | -0.55 | -23.11% | 100 | 3 | 110.94% |
| SOFI240920P00010000 | 2024-09-13 3:42PM EDT | 10.00 | 2.27 | 2.05 | 2.51 | -0.28 | -10.98% | 51 | 2,371 | 112.50% |
| SOFI240920P00011000 | 2024-09-13 3:42PM EDT | 11.00 | 3.27 | 2.70 | 3.40 | -0.43 | -11.62% | 2 | 647 | 223.44% |
| SOFI240920P00012000 | 2024-09-05 3:54PM EDT | 12.00 | 4.65 | 4.10 | 5.10 | 0.00 | - | 2 | 54 | 339.84% |
| SOFI240920P00013000 | 2024-05-17 2:13PM EDT | 13.00 | 5.70 | 5.50 | 7.30 | 0.00 | - | 1 | 0 | 609.38% |
| SOFI240920P00014000 | 2024-04-30 2:21PM EDT | 14.00 | 7.20 | 6.05 | 8.15 | 0.00 | - | 1 | 1 | 563.67% |
| SOFI240920P00015000 | 2024-04-30 2:43PM EDT | 15.00 | 8.20 | 7.05 | 9.45 | 0.00 | - | 6 | 0 | 637.50% |
| SOFI240920P00017000 | 2024-01-30 1:27PM EDT | 17.00 | 8.38 | 8.05 | 8.15 | 0.00 | - | 100 | 0 | 0.00% |
| SOFI240920P00020000 | 2024-01-31 11:58AM EDT | 20.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240920P00022000 | 2024-01-30 1:27PM EDT | 22.00 | 13.28 | 13.00 | 13.10 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.