SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241115C00001000 | 2024-09-12 11:42AM EDT | 1.00 | 6.38 | 6.05 | 7.35 | +0.31 | +5.11% | 1 | 20 | 423.44% |
| SOFI241115C00002000 | 2024-08-30 12:01PM EDT | 2.00 | 5.96 | 4.75 | 5.90 | 0.00 | - | 3 | 169 | 336.33% |
| SOFI241115C00003000 | 2024-09-11 3:01PM EDT | 3.00 | 4.25 | 3.55 | 5.40 | 0.00 | - | 1 | 87 | 106.25% |
| SOFI241115C00004000 | 2024-09-12 2:42PM EDT | 4.00 | 3.55 | 2.82 | 3.60 | +0.40 | +12.70% | 5 | 536 | 120.31% |
| SOFI241115C00005000 | 2024-09-12 2:46PM EDT | 5.00 | 2.60 | 2.46 | 2.80 | +0.17 | +7.00% | 17 | 2,465 | 90.23% |
| SOFI241115C00006000 | 2024-09-12 3:56PM EDT | 6.00 | 1.72 | 1.70 | 1.75 | +0.15 | +9.55% | 730 | 7,241 | 70.70% |
| SOFI241115C00007000 | 2024-09-12 3:46PM EDT | 7.00 | 1.01 | 1.01 | 1.03 | +0.09 | +9.78% | 987 | 12,650 | 63.87% |
| SOFI241115C00008000 | 2024-09-12 3:55PM EDT | 8.00 | 0.56 | 0.55 | 0.58 | +0.05 | +9.80% | 2,833 | 23,743 | 62.70% |
| SOFI241115C00009000 | 2024-09-12 3:00PM EDT | 9.00 | 0.31 | 0.29 | 0.32 | +0.03 | +10.71% | 339 | 23,358 | 63.28% |
| SOFI241115C00010000 | 2024-09-12 3:43PM EDT | 10.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 718 | 25,269 | 66.41% |
| SOFI241115C00011000 | 2024-09-12 3:35PM EDT | 11.00 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 444 | 4,547 | 71.88% |
| SOFI241115C00012000 | 2024-09-12 3:48PM EDT | 12.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 136 | 4,552 | 73.05% |
| SOFI241115C00013000 | 2024-09-12 2:26PM EDT | 13.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 51 | 3,370 | 74.22% |
| SOFI241115C00014000 | 2024-09-12 3:35PM EDT | 14.00 | 0.01 | 0.02 | 0.07 | -0.01 | -50.00% | 1 | 20,895 | 82.03% |
| SOFI241115C00015000 | 2024-09-12 1:42PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 67 | 4,608 | 78.13% |
| SOFI241115C00016000 | 2024-09-12 10:34AM EDT | 16.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 10 | 3,382 | 89.06% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241115P00001000 | 2024-08-19 3:04PM EDT | 1.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 281.25% |
| SOFI241115P00002000 | 2024-08-28 1:59PM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 8,110 | 162.50% |
| SOFI241115P00003000 | 2024-09-12 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 100 | 2,875 | 118.75% |
| SOFI241115P00004000 | 2024-09-10 12:33PM EDT | 4.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 13 | 739 | 81.25% |
| SOFI241115P00005000 | 2024-09-12 12:49PM EDT | 5.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 103 | 18,272 | 72.27% |
| SOFI241115P00006000 | 2024-09-12 2:34PM EDT | 6.00 | 0.20 | 0.20 | 0.23 | -0.03 | -13.04% | 193 | 21,338 | 64.65% |
| SOFI241115P00007000 | 2024-09-12 3:37PM EDT | 7.00 | 0.50 | 0.48 | 0.50 | -0.07 | -12.28% | 897 | 24,628 | 57.81% |
| SOFI241115P00008000 | 2024-09-12 2:17PM EDT | 8.00 | 1.03 | 1.02 | 1.05 | -0.11 | -9.65% | 62 | 8,700 | 57.03% |
| SOFI241115P00009000 | 2024-09-12 3:37PM EDT | 9.00 | 1.80 | 1.76 | 2.00 | -0.14 | -7.22% | 15 | 1,627 | 66.60% |
| SOFI241115P00010000 | 2024-09-11 1:16PM EDT | 10.00 | 2.82 | 2.62 | 2.69 | 0.00 | - | 23 | 1,733 | 57.81% |
| SOFI241115P00011000 | 2024-09-09 10:29AM EDT | 11.00 | 3.85 | 3.55 | 3.65 | 0.00 | - | 8 | 1,056 | 60.16% |
| SOFI241115P00012000 | 2024-09-11 2:39PM EDT | 12.00 | 4.69 | 4.50 | 4.60 | 0.00 | - | 1 | 1,440 | 51.56% |
| SOFI241115P00013000 | 2024-07-18 10:23AM EDT | 13.00 | 5.15 | 5.95 | 6.90 | 0.00 | - | 10 | 0 | 173.83% |
| SOFI241115P00014000 | 2024-06-18 9:48AM EDT | 14.00 | 7.51 | 6.00 | 6.80 | 0.00 | - | 36 | 0 | 121.09% |
| SOFI241115P00015000 | 2024-08-16 1:50PM EDT | 15.00 | 7.66 | 6.85 | 8.20 | -0.34 | -4.25% | 1 | 1 | 173.44% |
| SOFI241115P00016000 | 2024-03-01 1:52PM EDT | 16.00 | 7.15 | 8.65 | 9.60 | 0.00 | - | 2 | 8 | 174.41% |
© 2024 Yahoo. All rights reserved.