SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241018C00001000 | 2024-07-18 10:55AM EDT | 1.00 | 6.95 | 5.15 | 6.70 | 0.00 | - | 7 | 9 | 0.00% |
| SOFI241018C00002000 | 2024-08-29 3:50PM EDT | 2.00 | 6.00 | 5.45 | 6.80 | 0.00 | - | 2 | 8 | 231.25% |
| SOFI241018C00003000 | 2024-09-10 10:23AM EDT | 3.00 | 3.75 | 4.55 | 5.75 | 0.00 | - | 1 | 118 | 196.88% |
| SOFI241018C00004000 | 2024-09-20 9:46AM EDT | 4.00 | 4.19 | 4.05 | 4.80 | -0.01 | -0.24% | 1 | 196 | 248.44% |
| SOFI241018C00005000 | 2024-09-20 11:30AM EDT | 5.00 | 3.09 | 3.10 | 3.15 | -0.31 | -9.12% | 10 | 925 | 87.50% |
| SOFI241018C00006000 | 2024-09-20 12:44PM EDT | 6.00 | 2.09 | 2.12 | 2.16 | -0.18 | -7.93% | 14 | 4,231 | 66.41% |
| SOFI241018C00007000 | 2024-09-20 12:57PM EDT | 7.00 | 1.19 | 1.19 | 1.22 | -0.09 | -7.03% | 458 | 10,035 | 52.73% |
| SOFI241018C00008000 | 2024-09-20 1:07PM EDT | 8.00 | 0.45 | 0.45 | 0.46 | -0.11 | -19.30% | 2,385 | 28,950 | 44.53% |
| SOFI241018C00009000 | 2024-09-20 1:05PM EDT | 9.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 3,176 | 20,441 | 47.07% |
| SOFI241018C00010000 | 2024-09-20 12:16PM EDT | 10.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 668 | 19,212 | 53.13% |
| SOFI241018C00011000 | 2024-09-20 12:59PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 344 | 3,283 | 60.94% |
| SOFI241018C00012000 | 2024-09-20 12:15PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 2,710 | 71.88% |
| SOFI241018C00013000 | 2024-09-20 12:07PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 148 | 21,081 | 82.81% |
| SOFI241018C00014000 | 2024-09-19 11:34AM EDT | 14.00 | 0.05 | 0.01 | 0.04 | +0.04 | +400.00% | 4 | 1,719 | 96.88% |
| SOFI241018C00015000 | 2024-09-19 1:41PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 1,643 | 93.75% |
| SOFI241018C00016000 | 2024-09-19 12:27PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 1,382 | 103.13% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241018P00001000 | 2024-07-15 11:07AM EDT | 1.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 11 | 568.75% |
| SOFI241018P00002000 | 2024-06-27 11:02AM EDT | 2.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 28 | 5,671 | 300.00% |
| SOFI241018P00003000 | 2024-08-14 3:51PM EDT | 3.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 60 | 1,451 | 214.06% |
| SOFI241018P00004000 | 2024-09-19 11:21AM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,154 | 121.88% |
| SOFI241018P00005000 | 2024-09-20 11:42AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 3,333 | 87.50% |
| SOFI241018P00006000 | 2024-09-20 12:42PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 19,762 | 64.06% |
| SOFI241018P00007000 | 2024-09-20 1:06PM EDT | 7.00 | 0.09 | 0.08 | 0.09 | +0.01 | +14.29% | 237 | 14,932 | 50.78% |
| SOFI241018P00008000 | 2024-09-20 1:08PM EDT | 8.00 | 0.34 | 0.34 | 0.36 | +0.01 | +3.03% | 1,240 | 11,435 | 45.70% |
| SOFI241018P00009000 | 2024-09-20 12:16PM EDT | 9.00 | 1.03 | 0.99 | 1.04 | +0.06 | +6.19% | 103 | 1,487 | 48.44% |
| SOFI241018P00010000 | 2024-09-20 11:29AM EDT | 10.00 | 1.98 | 1.91 | 1.95 | +0.14 | +7.61% | 48 | 552 | 50.78% |
| SOFI241018P00011000 | 2024-09-17 10:54AM EDT | 11.00 | 2.80 | 2.81 | 2.97 | 0.00 | - | 4 | 7 | 78.52% |
| SOFI241018P00012000 | 2024-09-10 2:20PM EDT | 12.00 | 5.00 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 101.56% |
| SOFI241018P00013000 | 2024-07-19 9:35AM EDT | 13.00 | 5.70 | 5.95 | 6.05 | 0.00 | - | 1 | 0 | 256.84% |
| SOFI241018P00014000 | 2024-07-31 3:14PM EDT | 14.00 | 6.25 | 5.05 | 7.00 | 0.00 | - | 2 | 0 | 134.77% |
| SOFI241018P00015000 | 2024-08-16 1:50PM EDT | 15.00 | 8.00 | 6.50 | 8.00 | 0.00 | - | 3 | 0 | 190.23% |
© 2024 Yahoo. All rights reserved.