Canada Markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8800+0.0400 (+0.83%)
At close: 04:00PM EDT
4.9000 +0.02 (+0.41%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI230120C000010002022-08-11 2:13PM EDT1.006.506.456.55+0.15+2.36%11340.00%
SOFI230120C000025002022-08-11 11:46AM EDT2.505.254.955.05+0.35+7.14%251,7610.00%
SOFI230120C000040002022-08-11 1:42PM EDT4.003.783.603.70+0.31+8.93%1739392.58%
SOFI230120C000050002022-08-11 2:20PM EDT5.002.832.832.87+0.08+2.91%495,766298.05%
SOFI230120C000060002022-08-11 2:03PM EDT6.002.172.112.16+0.11+5.34%1454,629239.06%
SOFI230120C000075002022-08-11 2:32PM EDT7.501.331.301.35+0.03+2.31%58817,027187.89%
SOFI230120C000090002022-08-11 2:35PM EDT9.000.770.760.79+0.01+1.32%73311,164157.62%
SOFI230120C000100002022-08-11 2:40PM EDT10.000.540.530.55+0.01+1.89%69641,560145.31%
SOFI230120C000110002022-08-11 2:32PM EDT11.000.380.370.39+0.01+2.70%2656,670136.91%
SOFI230120C000125002022-08-11 2:08PM EDT12.500.240.220.23+0.02+9.09%39232,379128.13%
SOFI230120C000140002022-08-11 2:15PM EDT14.000.150.150.16+0.01+7.14%522,084125.98%
SOFI230120C000150002022-08-11 2:15PM EDT15.000.120.120.130.00-24982,137125.39%
SOFI230120C000175002022-08-11 1:52PM EDT17.500.070.070.080.00-13128,743124.61%
SOFI230120C000200002022-08-11 2:33PM EDT20.000.060.050.060.00-36160,225127.34%
SOFI230120C000225002022-08-11 2:19PM EDT22.500.040.040.05-0.01-20.00%12913,937131.25%
SOFI230120C000250002022-08-11 1:58PM EDT25.000.040.030.04+0.01+33.33%51026,467132.81%
SOFI230120C000300002022-08-11 11:38AM EDT30.000.040.030.04+0.01+33.33%37329,598144.53%
SOFI230120C000350002022-08-11 10:57AM EDT35.000.030.020.030.00-364,513146.88%
SOFI230120C000400002022-08-05 11:15AM EDT40.000.020.020.030.00-6057,668154.69%
SOFI230120C000450002022-08-11 12:34PM EDT45.000.030.010.030.00-22,113157.81%
SOFI230120C000500002022-08-11 12:35PM EDT50.000.020.010.03+0.01+100.00%214,230162.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI230120P000010002022-08-03 2:15PM EDT1.000.030.000.030.00-7135146.88%
SOFI230120P000025002022-08-11 12:51PM EDT2.500.040.030.04+0.01+33.33%1356,28076.56%
SOFI230120P000040002022-08-11 2:19PM EDT4.000.180.170.18-0.01-5.26%45314,70251.17%
SOFI230120P000050002022-08-11 2:22PM EDT5.000.370.360.37-0.03-7.50%76415,62628.13%
SOFI230120P000060002022-08-11 2:32PM EDT6.000.670.660.68-0.04-5.63%1787,8880.00%
SOFI230120P000075002022-08-11 2:23PM EDT7.501.331.331.35-0.07-5.00%17620,5540.00%
SOFI230120P000090002022-08-11 10:57AM EDT9.001.992.252.29-0.36-15.32%941,3690.00%
SOFI230120P000100002022-08-11 2:06PM EDT10.003.003.003.10-0.10-3.23%61722,5270.00%
SOFI230120P000110002022-08-11 2:03PM EDT11.003.803.803.90-0.15-3.80%1312390.00%
SOFI230120P000125002022-08-11 1:19PM EDT12.505.105.205.25-0.25-4.67%29,5680.00%
SOFI230120P000140002022-08-09 12:53PM EDT14.006.766.456.650.00-161330.00%
SOFI230120P000150002022-08-11 1:49PM EDT15.007.477.557.65-0.28-3.61%6955,2910.00%
SOFI230120P000175002022-08-11 12:03PM EDT17.509.8210.0010.15+0.16+1.66%2817,7050.00%
SOFI230120P000200002022-08-10 11:53AM EDT20.0012.2012.4512.60-0.45-3.56%1717,7180.00%
SOFI230120P000225002022-07-25 9:53AM EDT22.5016.0014.9515.050.00-1901,0510.00%
SOFI230120P000250002022-08-08 10:18AM EDT25.0016.7317.5017.600.00-262710.00%
SOFI230120P000300002022-08-11 10:07AM EDT30.0021.9022.4522.55-1.90-7.98%11190.00%
SOFI230120P000350002021-12-31 12:02PM EDT35.0020.5521.7522.100.00-54610.00%
SOFI230120P000400002022-08-11 9:50AM EDT40.0031.9532.4532.55-0.77-2.35%1740.00%
SOFI230120P000450002021-12-27 11:30AM EDT45.0030.5031.3531.750.00-23580.00%
SOFI230120P000500002022-07-19 10:43AM EDT50.0043.5142.4542.600.00-10510.00%