SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230721C00000500 | 2023-06-05 2:50PM EDT | 0.50 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SOFI230721C00001000 | 2023-05-31 11:33AM EDT | 1.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| SOFI230721C00001500 | 2023-06-05 3:40PM EDT | 1.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SOFI230721C00002000 | 2023-06-05 3:13PM EDT | 2.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 0.00% |
| SOFI230721C00003000 | 2023-06-05 2:57PM EDT | 3.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 39 | 739 | 0.00% |
| SOFI230721C00003500 | 2023-06-05 9:59AM EDT | 3.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 0.00% |
| SOFI230721C00004000 | 2023-06-05 3:33PM EDT | 4.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 30 | 3,453 | 0.00% |
| SOFI230721C00004500 | 2023-06-05 2:15PM EDT | 4.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 67 | 994 | 0.00% |
| SOFI230721C00005000 | 2023-06-05 3:59PM EDT | 5.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 561 | 26,312 | 0.00% |
| SOFI230721C00005500 | 2023-06-05 3:59PM EDT | 5.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 402 | 5,660 | 0.00% |
| SOFI230721C00006000 | 2023-06-05 3:59PM EDT | 6.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,548 | 38,935 | 0.00% |
| SOFI230721C00007000 | 2023-06-05 3:59PM EDT | 7.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,036 | 33,002 | 0.00% |
| SOFI230721C00008000 | 2023-06-05 3:59PM EDT | 8.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8,008 | 26,530 | 6.25% |
| SOFI230721C00009000 | 2023-06-05 3:55PM EDT | 9.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,583 | 15,645 | 12.50% |
| SOFI230721C00010000 | 2023-06-05 3:59PM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,122 | 11,256 | 25.00% |
| SOFI230721C00011000 | 2023-06-05 3:47PM EDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 569 | 2,589 | 25.00% |
| SOFI230721C00012000 | 2023-06-05 3:22PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 1,788 | 25.00% |
| SOFI230721C00013000 | 2023-06-05 11:07AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 3,193 | 50.00% |
| SOFI230721C00014000 | 2023-06-05 3:18PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 158 | 1,574 | 50.00% |
| SOFI230721C00015000 | 2023-06-05 2:25PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 4,214 | 50.00% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230721P00001000 | 2023-04-13 12:10PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 265.63% |
| SOFI230721P00002000 | 2023-06-01 12:26PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 8,909 | 50.00% |
| SOFI230721P00002500 | 2023-05-24 11:51AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 775 | 50.00% |
| SOFI230721P00003000 | 2023-06-02 10:12AM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 50.00% |
| SOFI230721P00003500 | 2023-06-01 11:03AM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 50.00% |
| SOFI230721P00004000 | 2023-06-05 1:44PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 136 | 7,311 | 50.00% |
| SOFI230721P00004500 | 2023-06-05 12:41PM EDT | 4.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 3,049 | 25.00% |
| SOFI230721P00005000 | 2023-06-05 3:48PM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 688 | 36,500 | 25.00% |
| SOFI230721P00005500 | 2023-06-05 3:55PM EDT | 5.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 250 | 8,589 | 25.00% |
| SOFI230721P00006000 | 2023-06-05 3:55PM EDT | 6.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,478 | 16,838 | 12.50% |
| SOFI230721P00007000 | 2023-06-05 3:59PM EDT | 7.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,695 | 5,703 | 3.13% |
| SOFI230721P00008000 | 2023-06-05 2:34PM EDT | 8.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 830 | 3,117 | 0.00% |
| SOFI230721P00009000 | 2023-06-05 3:42PM EDT | 9.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 86 | 280 | 0.00% |
| SOFI230721P00010000 | 2023-06-05 10:08AM EDT | 10.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 56 | 56 | 0.00% |
| SOFI230721P00011000 | 2023-05-23 10:15AM EDT | 11.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI230721P00012000 | 2023-05-31 1:19PM EDT | 12.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SOFI230721P00013000 | 2023-05-30 2:43PM EDT | 13.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SOFI230721P00014000 | 2023-06-05 9:43AM EDT | 14.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SOFI230721P00015000 | 2023-06-05 10:28AM EDT | 15.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.