SOFI - SoFi Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI231215C000005002023-05-12 10:37AM EDT0.504.534.804.950.00--4193.75%
SOFI231215C000010002023-05-25 2:22PM EDT1.004.254.404.550.00-1204149.22%
SOFI231215C000020002023-05-16 12:46PM EDT2.002.843.453.550.00--5797.66%
SOFI231215C000025002023-05-18 3:35PM EDT2.503.053.003.10+0.31+11.31%1074688.67%
SOFI231215C000030002023-05-26 2:49PM EDT3.002.662.562.73+0.24+9.92%605285.16%
SOFI231215C000035002023-05-26 3:30PM EDT3.502.232.232.32+0.15+7.21%21882.42%
SOFI231215C000040002023-05-26 1:21PM EDT4.001.911.871.97+0.19+11.05%401,05178.32%
SOFI231215C000045002023-05-26 2:09PM EDT4.501.571.551.59+0.17+12.14%636572.66%
SOFI231215C000050002023-05-26 3:43PM EDT5.001.281.261.30+0.13+11.30%8310,42169.53%
SOFI231215C000055002023-05-26 3:43PM EDT5.501.041.021.06+0.12+13.04%371,22067.68%
SOFI231215C000060002023-05-26 3:56PM EDT6.000.830.820.85+0.11+15.28%353,89966.02%
SOFI231215C000075002023-05-26 3:56PM EDT7.500.440.410.44+0.07+18.92%84514,35063.18%
SOFI231215C000090002023-05-26 3:58PM EDT9.000.220.220.23+0.03+15.79%1544,77762.89%
SOFI231215C000100002023-05-26 3:55PM EDT10.000.170.150.17+0.05+41.67%1078,28264.06%
SOFI231215C000125002023-05-26 3:18PM EDT12.500.080.070.10+0.01+14.29%195,67568.36%
SOFI231215C000150002023-05-26 2:48PM EDT15.000.060.050.06+0.01+20.00%296,68972.66%
SOFI231215C000175002023-05-26 3:45PM EDT17.500.040.030.050.00-12,67576.95%
SOFI231215C000200002023-05-26 2:51PM EDT20.000.030.010.060.00-44,31982.03%
SOFI231215C000225002023-05-26 2:51PM EDT22.500.030.020.04+0.01+50.00%11,00785.94%
SOFI231215C000250002023-05-22 12:42PM EDT25.000.030.010.040.00-12,02688.28%
SOFI231215C000300002023-05-25 10:54AM EDT30.000.010.000.030.00-24,04690.63%
SOFI231215C000350002023-05-24 10:35AM EDT35.000.020.020.030.00-319,173103.13%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI231215P000010002023-05-23 12:03PM EDT1.000.020.010.040.00-15,909123.44%
SOFI231215P000015002023-05-15 3:46PM EDT1.500.040.000.070.00--0100.00%
SOFI231215P000020002023-05-17 2:24PM EDT2.000.110.020.100.00-15716788.67%
SOFI231215P000025002023-05-24 9:37AM EDT2.500.110.100.110.00-508,67481.64%
SOFI231215P000030002023-05-26 11:25AM EDT3.000.170.160.18-0.01-5.56%334675.98%
SOFI231215P000035002023-05-26 11:02AM EDT3.500.270.250.27-0.02-6.90%1482271.09%
SOFI231215P000040002023-05-26 3:49PM EDT4.000.380.380.40-0.04-9.52%1345,58667.77%
SOFI231215P000045002023-05-26 2:09PM EDT4.500.550.530.56-0.05-8.33%2366764.06%
SOFI231215P000050002023-05-26 2:47PM EDT5.000.750.740.78-0.08-9.64%259,16962.11%
SOFI231215P000055002023-05-23 10:40AM EDT5.500.990.981.020.00-220459.47%
SOFI231215P000060002023-05-26 3:25PM EDT6.001.311.241.31-0.10-7.09%131,78656.64%
SOFI231215P000075002023-05-26 3:50PM EDT7.502.282.352.39-0.19-7.69%574,88152.73%
SOFI231215P000090002023-04-24 11:26AM EDT9.003.403.703.800.00-1656.64%
SOFI231215P000100002023-05-25 10:43AM EDT10.004.874.604.750.00-92,84654.88%
SOFI231215P000125002023-05-22 1:19PM EDT12.507.257.057.150.00-22,02264.06%
SOFI231215P000150002023-05-03 11:21AM EDT15.0010.159.559.650.00-21657.81%
SOFI231215P000175002023-04-14 12:08PM EDT17.5011.7012.3512.550.00-500120.31%
SOFI231215P000200002023-05-16 9:32AM EDT20.0015.1514.5514.650.00-1070.31%
SOFI231215P000225002022-09-09 1:43PM EDT22.5016.2517.3517.600.00-189137.79%
SOFI231215P000250002023-04-06 10:39AM EDT25.0019.3519.8019.900.00-230131.25%
SOFI231215P000300002023-04-24 9:56AM EDT30.0024.1024.7024.850.00-10132.03%
SOFI231215P000350002023-05-12 11:32AM EDT35.0030.0029.4029.800.00-2095.31%