SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117C00000500 | 2024-09-13 10:14AM EDT | 0.50 | 7.13 | 6.60 | 7.45 | +0.48 | +7.22% | 1 | 142 | 426.56% |
| SOFI250117C00001000 | 2024-08-29 12:17PM EDT | 1.00 | 7.00 | 6.10 | 7.00 | 0.00 | - | 13 | 1,003 | 311.72% |
| SOFI250117C00001500 | 2024-09-06 11:21AM EDT | 1.50 | 5.62 | 5.60 | 6.60 | 0.00 | - | 1 | 209 | 273.44% |
| SOFI250117C00002000 | 2024-09-13 2:18PM EDT | 2.00 | 5.75 | 5.50 | 6.10 | +0.55 | +10.58% | 10 | 981 | 137.50% |
| SOFI250117C00002500 | 2024-09-05 3:27PM EDT | 2.50 | 4.88 | 4.55 | 6.20 | 0.00 | - | 10 | 854 | 140.23% |
| SOFI250117C00003000 | 2024-09-13 3:09PM EDT | 3.00 | 4.78 | 4.70 | 5.80 | +0.28 | +6.22% | 13 | 5,395 | 184.77% |
| SOFI250117C00003500 | 2024-09-12 2:13PM EDT | 3.50 | 4.10 | 4.25 | 5.30 | 0.00 | - | 22 | 446 | 162.70% |
| SOFI250117C00004000 | 2024-09-12 1:25PM EDT | 4.00 | 3.71 | 2.84 | 4.00 | +0.16 | +4.51% | 1 | 3,864 | 107.03% |
| SOFI250117C00004500 | 2024-09-13 3:58PM EDT | 4.50 | 3.40 | 3.35 | 3.45 | +0.35 | +11.48% | 7 | 1,645 | 78.52% |
| SOFI250117C00005000 | 2024-09-13 3:50PM EDT | 5.00 | 2.94 | 2.83 | 2.97 | +0.24 | +8.89% | 1,019 | 23,364 | 66.41% |
| SOFI250117C00005500 | 2024-09-13 3:34PM EDT | 5.50 | 2.52 | 2.21 | 2.70 | +0.22 | +9.57% | 203 | 9,846 | 61.13% |
| SOFI250117C00007000 | 2024-09-13 3:59PM EDT | 7.00 | 1.44 | 1.40 | 1.45 | +0.17 | +13.39% | 2,737 | 77,951 | 58.69% |
| SOFI250117C00008000 | 2024-09-13 3:59PM EDT | 8.00 | 0.93 | 0.91 | 0.95 | +0.10 | +12.05% | 12,187 | 29,624 | 57.23% |
| SOFI250117C00009000 | 2024-09-13 3:52PM EDT | 9.00 | 0.60 | 0.60 | 0.61 | +0.09 | +17.65% | 820 | 19,149 | 57.42% |
| SOFI250117C00010000 | 2024-09-13 3:59PM EDT | 10.00 | 0.39 | 0.39 | 0.40 | +0.05 | +14.71% | 1,831 | 120,932 | 58.20% |
| SOFI250117C00011000 | 2024-09-13 3:30PM EDT | 11.00 | 0.25 | 0.25 | 0.29 | +0.04 | +19.05% | 164 | 5,338 | 59.77% |
| SOFI250117C00012000 | 2024-09-13 3:34PM EDT | 12.00 | 0.20 | 0.19 | 0.20 | +0.04 | +25.00% | 347 | 37,864 | 61.91% |
| SOFI250117C00013000 | 2024-09-13 3:46PM EDT | 13.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | 36 | 3,866 | 62.89% |
| SOFI250117C00014000 | 2024-09-12 2:59PM EDT | 14.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 16 | 2,119 | 62.89% |
| SOFI250117C00015000 | 2024-09-13 3:38PM EDT | 15.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 298 | 144,411 | 67.58% |
| SOFI250117C00017000 | 2024-09-13 3:40PM EDT | 17.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 20 | 7,904 | 73.05% |
| SOFI250117C00020000 | 2024-09-13 1:54PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 53 | 21,690 | 79.30% |
| SOFI250117C00022000 | 2024-09-13 3:05PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 366 | 19,624 | 82.42% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117P00000500 | 2024-09-11 3:06PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,184 | 187.50% |
| SOFI250117P00001000 | 2024-08-21 10:21AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 41,731 | 143.75% |
| SOFI250117P00001500 | 2024-09-04 12:19PM EDT | 1.50 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 4,420 | 204.69% |
| SOFI250117P00002000 | 2024-09-13 11:40AM EDT | 2.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 44,596 | 103.13% |
| SOFI250117P00002500 | 2024-09-13 12:44PM EDT | 2.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 8,555 | 101.56% |
| SOFI250117P00003000 | 2024-09-12 11:02AM EDT | 3.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 13,427 | 86.72% |
| SOFI250117P00003500 | 2024-09-10 3:13PM EDT | 3.50 | 0.05 | 0.01 | 0.27 | 0.00 | - | 21 | 12,543 | 103.52% |
| SOFI250117P00004000 | 2024-09-12 2:19PM EDT | 4.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 5 | 25,089 | 74.61% |
| SOFI250117P00004500 | 2024-09-13 2:16PM EDT | 4.50 | 0.09 | 0.05 | 0.09 | -0.02 | -18.18% | 117 | 6,487 | 63.28% |
| SOFI250117P00005000 | 2024-09-13 3:40PM EDT | 5.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 566 | 65,660 | 63.09% |
| SOFI250117P00005500 | 2024-09-13 3:50PM EDT | 5.50 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 313 | 33,869 | 59.18% |
| SOFI250117P00007000 | 2024-09-13 3:37PM EDT | 7.00 | 0.60 | 0.59 | 0.60 | -0.08 | -11.76% | 802 | 55,284 | 53.22% |
| SOFI250117P00008000 | 2024-09-13 3:53PM EDT | 8.00 | 1.09 | 1.07 | 1.09 | -0.13 | -10.66% | 10,311 | 7,305 | 51.17% |
| SOFI250117P00009000 | 2024-09-13 3:39PM EDT | 9.00 | 1.76 | 1.72 | 1.87 | -0.21 | -10.66% | 13 | 2,423 | 53.52% |
| SOFI250117P00010000 | 2024-09-13 3:33PM EDT | 10.00 | 2.56 | 2.52 | 2.57 | -0.20 | -7.25% | 69 | 9,370 | 50.78% |
| SOFI250117P00011000 | 2024-09-10 2:52PM EDT | 11.00 | 4.05 | 3.35 | 4.00 | 0.00 | - | 2 | 410 | 70.12% |
| SOFI250117P00012000 | 2024-09-13 3:09PM EDT | 12.00 | 4.41 | 3.95 | 5.00 | -0.24 | -5.16% | 5 | 4,008 | 63.67% |
| SOFI250117P00013000 | 2024-08-20 1:24PM EDT | 13.00 | 5.70 | 4.25 | 6.10 | 0.00 | - | 10 | 0 | 114.94% |
| SOFI250117P00014000 | 2024-09-09 1:17PM EDT | 14.00 | 6.84 | 5.25 | 7.25 | 0.00 | - | 1 | 1 | 131.54% |
| SOFI250117P00015000 | 2024-08-21 9:47AM EDT | 15.00 | 7.70 | 6.95 | 7.55 | 0.00 | - | 500 | 88 | 90.43% |
| SOFI250117P00017000 | 2024-06-21 9:35AM EDT | 17.00 | 10.75 | 8.80 | 10.35 | 0.00 | - | 38 | 12 | 103.52% |
| SOFI250117P00020000 | 2024-08-23 10:03AM EDT | 20.00 | 12.66 | 12.15 | 13.25 | 0.00 | - | 200 | 0 | 127.54% |
| SOFI250117P00022000 | 2024-09-13 2:40PM EDT | 22.00 | 14.32 | 13.30 | 15.25 | -0.78 | -5.17% | 3 | 3 | 74.22% |
© 2024 Yahoo. All rights reserved.