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
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI230421C000010002022-09-29 1:15PM EDT1.003.993.804.050.00-115132.81%
SOFI230421C000025002022-09-30 1:11PM EDT2.502.662.552.65+0.06+2.31%542895.31%
SOFI230421C000040002022-09-30 1:04PM EDT4.001.631.581.64+0.07+4.49%1041086.33%
SOFI230421C000050002022-09-30 12:12PM EDT5.001.171.101.14+0.07+6.36%464,48881.64%
SOFI230421C000060002022-09-30 1:25PM EDT6.000.800.760.80+0.03+3.90%2231,19279.59%
SOFI230421C000075002022-09-30 1:38PM EDT7.500.450.430.470.00-207,10377.54%
SOFI230421C000090002022-09-30 3:58PM EDT9.000.260.250.270.00-274,70575.98%
SOFI230421C000100002022-09-30 3:57PM EDT10.000.190.180.200.00-30211,10076.37%
SOFI230421C000110002022-09-30 9:30AM EDT11.000.150.130.150.00-11,14076.56%
SOFI230421C000125002022-09-30 12:33PM EDT12.500.110.090.11+0.01+10.00%137,49178.52%
SOFI230421C000140002022-09-30 3:30PM EDT14.000.070.040.09-0.01-12.50%2216978.13%
SOFI230421C000150002022-09-30 3:50PM EDT15.000.070.060.08-0.01-12.50%396,01383.20%
SOFI230421C000175002022-09-30 3:39PM EDT17.500.060.050.070.00-32,17689.06%
SOFI230421C000200002022-09-29 3:46PM EDT20.000.060.040.070.00-154,95194.53%
SOFI230421C000225002022-09-30 12:02PM EDT22.500.020.010.07+0.01+100.00%291,25795.31%
SOFI230421C000250002022-09-30 11:10AM EDT25.000.020.010.07-0.01-33.33%362,639100.78%
SOFI230421C000300002022-09-30 10:58AM EDT30.000.050.010.06+0.01+25.00%72,901107.03%
SOFI230421C000350002022-09-30 3:58PM EDT35.000.040.030.040.00-782,811114.06%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI230421P000010002022-09-29 2:09PM EDT1.000.020.000.080.00-43631128.91%
SOFI230421P000025002022-09-28 11:47AM EDT2.500.180.180.200.00-73,89790.23%
SOFI230421P000040002022-09-30 3:55PM EDT4.000.660.640.69-0.01-1.49%4256880.86%
SOFI230421P000050002022-09-30 3:55PM EDT5.001.161.151.19-0.04-3.33%28107,97776.66%
SOFI230421P000060002022-09-28 2:31PM EDT6.001.651.791.830.00-1058873.34%
SOFI230421P000075002022-09-30 11:58AM EDT7.502.902.912.99+0.10+3.57%324,17367.97%
SOFI230421P000090002022-09-28 3:32PM EDT9.003.994.254.350.00-11,09267.97%
SOFI230421P000100002022-09-30 3:47PM EDT10.005.205.155.25+0.25+5.05%452,00261.72%
SOFI230421P000110002022-09-30 11:07AM EDT11.005.986.106.25-0.26-4.17%105062.89%
SOFI230421P000125002022-09-30 9:38AM EDT12.507.687.607.70+0.11+1.45%51,16963.28%
SOFI230421P000140002022-09-29 3:10PM EDT14.009.169.009.200.00-22581.64%
SOFI230421P000150002022-09-30 1:07PM EDT15.0010.0610.0510.20-0.05-0.49%271859.38%
SOFI230421P000175002022-09-29 3:13PM EDT17.5012.6712.5512.700.00-635365.63%
SOFI230421P000200002022-09-30 2:34PM EDT20.0015.0415.0015.20+0.04+0.27%211100.78%
SOFI230421P000225002022-09-23 10:09AM EDT22.5017.3017.5517.700.00-5475.00%
SOFI230421P000250002022-09-23 3:56PM EDT25.0019.6520.0020.200.00-14112.11%
SOFI230421P000300002022-09-20 12:41PM EDT30.0024.0025.0025.200.00-33121.09%
SOFI230421P000350002022-05-25 3:36PM EDT35.0027.9628.7529.100.00-360.00%