SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230616C00000500 | 2023-05-24 12:24PM EDT | 0.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI230616C00001000 | 2023-05-31 11:42AM EDT | 1.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOFI230616C00001500 | 2023-06-01 9:33AM EDT | 1.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI230616C00002000 | 2023-06-01 11:02AM EDT | 2.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOFI230616C00002500 | 2023-06-01 11:33AM EDT | 2.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SOFI230616C00003000 | 2023-06-01 1:33PM EDT | 3.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SOFI230616C00003500 | 2023-06-01 10:24AM EDT | 3.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SOFI230616C00004000 | 2023-06-01 2:38PM EDT | 4.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| SOFI230616C00004500 | 2023-06-01 2:55PM EDT | 4.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| SOFI230616C00005000 | 2023-06-01 3:50PM EDT | 5.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2,165 | 0 | 0.00% |
| SOFI230616C00005500 | 2023-06-01 3:50PM EDT | 5.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| SOFI230616C00006000 | 2023-06-01 3:59PM EDT | 6.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,022 | 0 | 0.00% |
| SOFI230616C00006500 | 2023-06-01 3:57PM EDT | 6.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,690 | 0 | 0.00% |
| SOFI230616C00007000 | 2023-06-01 3:59PM EDT | 7.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14,355 | 0 | 6.25% |
| SOFI230616C00007500 | 2023-06-01 3:58PM EDT | 7.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6,683 | 0 | 12.50% |
| SOFI230616C00008000 | 2023-06-01 3:59PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7,497 | 0 | 25.00% |
| SOFI230616C00009000 | 2023-06-01 3:59PM EDT | 9.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 50.00% |
| SOFI230616C00010000 | 2023-06-01 3:54PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,931 | 0 | 50.00% |
| SOFI230616C00011000 | 2023-06-01 3:43PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,722 | 0 | 50.00% |
| SOFI230616C00012000 | 2023-06-01 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| SOFI230616C00013000 | 2023-06-01 9:30AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI230616C00014000 | 2023-05-31 2:39PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| SOFI230616C00015000 | 2023-06-01 3:56PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230616P00001000 | 2023-05-03 10:42AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOFI230616P00001500 | 2023-05-26 3:05PM EDT | 1.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI230616P00002000 | 2023-05-19 2:45PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOFI230616P00003000 | 2023-06-01 9:54AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOFI230616P00003500 | 2023-06-01 10:15AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOFI230616P00004000 | 2023-06-01 3:51PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| SOFI230616P00004500 | 2023-06-01 2:21PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| SOFI230616P00005000 | 2023-06-01 3:57PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,706 | 0 | 50.00% |
| SOFI230616P00005500 | 2023-06-01 3:51PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
| SOFI230616P00006000 | 2023-06-01 3:59PM EDT | 6.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,810 | 0 | 25.00% |
| SOFI230616P00006500 | 2023-06-01 3:57PM EDT | 6.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,932 | 0 | 6.25% |
| SOFI230616P00007000 | 2023-06-01 3:59PM EDT | 7.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,800 | 0 | 0.00% |
| SOFI230616P00008000 | 2023-06-01 2:31PM EDT | 8.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| SOFI230616P00009000 | 2023-06-01 3:53PM EDT | 9.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SOFI230616P00010000 | 2023-05-15 11:38AM EDT | 10.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SOFI230616P00011000 | 2023-05-03 12:42PM EDT | 11.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOFI230616P00012000 | 2023-05-31 3:07PM EDT | 12.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI230616P00013000 | 2023-05-15 3:46PM EDT | 13.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOFI230616P00014000 | 2023-02-09 1:44PM EDT | 14.00 | 7.00 | 8.30 | 8.55 | 0.00 | - | - | 0 | 490.63% |
| SOFI230616P00015000 | 2023-05-31 12:22PM EDT | 15.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.