SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231020C00000500 | 2023-06-06 9:47AM EDT | 0.50 | 6.80 | 6.80 | 6.90 | +0.05 | +0.74% | 2 | 5 | 0.00% |
| SOFI231020C00001000 | 2023-06-05 2:53PM EDT | 1.00 | 6.20 | 6.25 | 6.40 | 0.00 | - | 2 | 88 | 0.00% |
| SOFI231020C00001500 | 2023-06-05 10:16AM EDT | 1.50 | 5.90 | 5.80 | 5.85 | 0.00 | - | 2 | 11 | 0.00% |
| SOFI231020C00002000 | 2023-06-05 3:03PM EDT | 2.00 | 5.25 | 5.30 | 5.50 | 0.00 | - | 76 | 151 | 138.28% |
| SOFI231020C00002500 | 2023-06-06 9:34AM EDT | 2.50 | 4.80 | 4.85 | 4.90 | 0.00 | - | 1 | 110 | 0.00% |
| SOFI231020C00003000 | 2023-06-05 3:06PM EDT | 3.00 | 4.30 | 4.35 | 4.40 | 0.00 | - | 10 | 852 | 0.00% |
| SOFI231020C00003500 | 2023-06-05 3:07PM EDT | 3.50 | 3.85 | 3.90 | 3.95 | 0.00 | - | 6 | 94 | 53.13% |
| SOFI231020C00004000 | 2023-06-05 3:57PM EDT | 4.00 | 3.45 | 3.45 | 3.55 | 0.00 | - | 45 | 1,110 | 70.70% |
| SOFI231020C00004500 | 2023-06-06 9:34AM EDT | 4.50 | 2.98 | 3.00 | 3.05 | +0.02 | +0.68% | 11 | 454 | 63.67% |
| SOFI231020C00005000 | 2023-06-06 9:59AM EDT | 5.00 | 2.62 | 2.61 | 2.67 | +0.03 | +1.16% | 243 | 5,073 | 66.80% |
| SOFI231020C00005500 | 2023-06-06 9:49AM EDT | 5.50 | 2.27 | 2.26 | 2.30 | +0.06 | +2.71% | 9 | 2,707 | 67.68% |
| SOFI231020C00006000 | 2023-06-06 10:02AM EDT | 6.00 | 1.89 | 1.90 | 1.94 | +0.01 | +0.53% | 169 | 13,507 | 65.43% |
| SOFI231020C00007000 | 2023-06-06 9:59AM EDT | 7.00 | 1.30 | 1.33 | 1.38 | -0.04 | -2.99% | 100 | 18,188 | 64.65% |
| SOFI231020C00008000 | 2023-06-06 10:00AM EDT | 8.00 | 0.89 | 0.90 | 0.93 | -0.03 | -3.26% | 8,498 | 12,197 | 63.18% |
| SOFI231020C00009000 | 2023-06-06 9:49AM EDT | 9.00 | 0.64 | 0.61 | 0.63 | +0.03 | +4.92% | 121 | 6,977 | 63.09% |
| SOFI231020C00010000 | 2023-06-06 10:09AM EDT | 10.00 | 0.42 | 0.41 | 0.43 | 0.00 | - | 100 | 7,824 | 63.38% |
| SOFI231020C00011000 | 2023-06-06 9:30AM EDT | 11.00 | 0.31 | 0.28 | 0.30 | +0.03 | +10.71% | 4 | 995 | 64.06% |
| SOFI231020C00012000 | 2023-06-06 10:00AM EDT | 12.00 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 3 | 809 | 65.82% |
| SOFI231020C00013000 | 2023-06-05 2:02PM EDT | 13.00 | 0.18 | 0.16 | 0.17 | +0.01 | +5.88% | 2 | 572 | 67.97% |
| SOFI231020C00014000 | 2023-06-06 10:08AM EDT | 14.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 61 | 2,854 | 70.31% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231020P00001000 | 2023-05-23 12:03PM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 94 | 156.25% |
| SOFI231020P00001500 | 2023-05-15 11:42AM EDT | 1.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 265 | 1,200 | 123.44% |
| SOFI231020P00002000 | 2023-06-05 10:31AM EDT | 2.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 81 | 2,822 | 106.25% |
| SOFI231020P00002500 | 2023-06-02 3:22PM EDT | 2.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 46 | 98.44% |
| SOFI231020P00003000 | 2023-06-05 2:26PM EDT | 3.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 500 | 89.06% |
| SOFI231020P00003500 | 2023-06-05 1:52PM EDT | 3.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 17 | 355 | 82.03% |
| SOFI231020P00004000 | 2023-06-06 9:46AM EDT | 4.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 2 | 7,220 | 77.34% |
| SOFI231020P00004500 | 2023-06-05 1:41PM EDT | 4.50 | 0.19 | 0.16 | 0.18 | 0.00 | - | 18 | 15,386 | 73.24% |
| SOFI231020P00005000 | 2023-06-05 2:33PM EDT | 5.00 | 0.27 | 0.25 | 0.26 | 0.00 | - | 947 | 23,095 | 70.70% |
| SOFI231020P00005500 | 2023-06-06 9:30AM EDT | 5.50 | 0.37 | 0.36 | 0.37 | -0.01 | -2.63% | 10 | 5,167 | 68.16% |
| SOFI231020P00006000 | 2023-06-06 9:32AM EDT | 6.00 | 0.54 | 0.51 | 0.53 | 0.00 | - | 10 | 18,056 | 66.89% |
| SOFI231020P00007000 | 2023-06-06 10:09AM EDT | 7.00 | 0.93 | 0.91 | 0.93 | -0.03 | -3.12% | 17 | 5,850 | 63.87% |
| SOFI231020P00008000 | 2023-06-05 2:51PM EDT | 8.00 | 1.55 | 1.46 | 1.51 | 0.00 | - | 357 | 1,032 | 62.60% |
| SOFI231020P00009000 | 2023-06-05 1:40PM EDT | 9.00 | 2.30 | 2.16 | 2.20 | 0.00 | - | 56 | 350 | 62.01% |
| SOFI231020P00010000 | 2023-06-06 10:08AM EDT | 10.00 | 3.00 | 2.94 | 2.98 | +0.01 | +0.33% | 1 | 501 | 60.74% |
| SOFI231020P00011000 | 2023-06-05 10:40AM EDT | 11.00 | 3.95 | 3.80 | 3.90 | 0.00 | - | 4 | 82 | 62.50% |
| SOFI231020P00012000 | 2023-03-10 3:13PM EDT | 12.00 | 6.75 | 6.20 | 6.35 | 0.00 | - | 3 | 6 | 157.13% |
| SOFI231020P00013000 | 2023-06-02 3:38PM EDT | 13.00 | 6.00 | 5.70 | 5.80 | 0.00 | - | 1 | 1 | 68.36% |
| SOFI231020P00014000 | 2023-06-05 12:04PM EDT | 14.00 | 6.90 | 6.65 | 6.80 | 0.00 | - | 2 | 5 | 71.68% |
© 2023 Yahoo. All rights reserved.