SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231215C00000500 | 2023-11-10 3:06PM EST | 0.50 | 6.30 | 7.20 | 8.00 | 0.00 | - | 2 | 2 | 1,450.00% |
| SOFI231215C00001000 | 2023-11-17 3:39PM EST | 1.00 | 5.80 | 6.60 | 6.95 | 0.00 | - | 2 | 141 | 743.75% |
| SOFI231215C00001500 | 2023-11-14 10:08AM EST | 1.50 | 5.74 | 6.25 | 6.55 | 0.00 | - | 4 | 148 | 518.75% |
| SOFI231215C00002000 | 2023-11-21 12:30PM EST | 2.00 | 4.45 | 5.65 | 5.95 | 0.00 | - | 2 | 62 | 487.50% |
| SOFI231215C00002500 | 2023-11-30 11:53AM EST | 2.50 | 5.38 | 5.20 | 5.50 | +0.76 | +16.45% | 8 | 411 | 287.50% |
| SOFI231215C00003000 | 2023-11-24 11:21AM EST | 3.00 | 3.87 | 4.65 | 4.95 | 0.00 | - | 4 | 265 | 351.56% |
| SOFI231215C00003500 | 2023-11-09 3:05PM EST | 3.50 | 3.25 | 4.10 | 4.40 | 0.00 | - | 2 | 255 | 265.63% |
| SOFI231215C00004000 | 2023-12-01 11:28AM EST | 4.00 | 3.50 | 3.75 | 3.95 | +0.30 | +9.37% | 51 | 1,401 | 178.13% |
| SOFI231215C00004500 | 2023-12-01 11:56AM EST | 4.50 | 3.32 | 3.25 | 3.40 | +0.38 | +12.93% | 36 | 306 | 192.97% |
| SOFI231215C00005000 | 2023-12-01 3:35PM EST | 5.00 | 2.90 | 2.73 | 2.99 | +0.58 | +25.00% | 33 | 7,889 | 134.38% |
| SOFI231215C00005500 | 2023-12-01 2:07PM EST | 5.50 | 2.33 | 2.24 | 2.45 | +0.61 | +35.47% | 211 | 9,924 | 96.88% |
| SOFI231215C00006000 | 2023-12-01 3:51PM EST | 6.00 | 1.88 | 1.79 | 1.90 | +0.65 | +52.85% | 718 | 3,576 | 76.56% |
| SOFI231215C00006500 | 2023-12-01 3:57PM EST | 6.50 | 1.39 | 1.33 | 1.47 | +0.49 | +54.44% | 99 | 1,296 | 82.03% |
| SOFI231215C00007000 | 2023-12-01 3:58PM EST | 7.00 | 0.93 | 0.91 | 0.97 | +0.40 | +75.47% | 1,928 | 5,989 | 67.97% |
| SOFI231215C00007500 | 2023-12-01 3:59PM EST | 7.50 | 0.57 | 0.56 | 0.57 | +0.29 | +103.57% | 8,886 | 38,753 | 62.89% |
| SOFI231215C00008000 | 2023-12-01 3:59PM EST | 8.00 | 0.31 | 0.30 | 0.32 | +0.19 | +158.33% | 15,885 | 7,157 | 62.89% |
| SOFI231215C00008500 | 2023-12-01 3:59PM EST | 8.50 | 0.17 | 0.16 | 0.17 | +0.11 | +183.33% | 5,414 | 2,520 | 65.63% |
| SOFI231215C00009000 | 2023-12-01 3:57PM EST | 9.00 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 3,360 | 32,723 | 67.97% |
| SOFI231215C00009500 | 2023-12-01 3:41PM EST | 9.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 92 | 498 | 71.09% |
| SOFI231215C00010000 | 2023-12-01 3:42PM EST | 10.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1,066 | 33,915 | 75.00% |
| SOFI231215C00011000 | 2023-12-01 3:31PM EST | 11.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 203 | 9,344 | 87.50% |
| SOFI231215C00012500 | 2023-12-01 3:52PM EST | 12.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 116 | 9,972 | 109.38% |
| SOFI231215C00014000 | 2023-12-01 3:23PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,809 | 118.75% |
| SOFI231215C00015000 | 2023-12-01 3:17PM EST | 15.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 20 | 18,561 | 131.25% |
| SOFI231215C00016000 | 2023-11-28 12:02PM EST | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,639 | 175.00% |
| SOFI231215C00017500 | 2023-12-01 1:26PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,172 | 156.25% |
| SOFI231215C00019000 | 2023-11-09 11:55AM EST | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 184.38% |
| SOFI231215C00020000 | 2023-11-30 9:38AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 7,684 | 181.25% |
| SOFI231215C00022500 | 2023-11-24 9:33AM EST | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,770 | 193.75% |
| SOFI231215C00025000 | 2023-12-01 1:26PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,312 | 212.50% |
| SOFI231215C00030000 | 2023-11-30 10:46AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,304 | 50.00% |
| SOFI231215C00035000 | 2023-11-30 2:54PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20,845 | 262.50% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231215P00001000 | 2023-10-03 9:19AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,925 | 425.00% |
| SOFI231215P00001500 | 2023-05-15 2:46PM EST | 1.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 0 | 839.06% |
| SOFI231215P00002000 | 2023-11-30 9:39AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 334 | 287.50% |
| SOFI231215P00002500 | 2023-11-29 11:33AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,958 | 237.50% |
| SOFI231215P00003000 | 2023-11-02 9:14AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,074 | 200.00% |
| SOFI231215P00003500 | 2023-11-30 10:04AM EST | 3.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,510 | 187.50% |
| SOFI231215P00004000 | 2023-11-30 9:43AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,306 | 143.75% |
| SOFI231215P00004500 | 2023-11-30 9:49AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,186 | 125.00% |
| SOFI231215P00005000 | 2023-12-01 3:28PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 40,806 | 100.00% |
| SOFI231215P00005500 | 2023-12-01 3:52PM EST | 5.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 798 | 14,076 | 96.88% |
| SOFI231215P00006000 | 2023-12-01 3:25PM EST | 6.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 901 | 54,945 | 84.38% |
| SOFI231215P00006500 | 2023-12-01 3:54PM EST | 6.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 569 | 4,569 | 72.66% |
| SOFI231215P00007000 | 2023-12-01 3:57PM EST | 7.00 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 2,715 | 3,893 | 64.06% |
| SOFI231215P00007500 | 2023-12-01 3:59PM EST | 7.50 | 0.23 | 0.22 | 0.23 | -0.26 | -53.06% | 3,894 | 30,764 | 61.33% |
| SOFI231215P00008000 | 2023-12-01 3:55PM EST | 8.00 | 0.46 | 0.47 | 0.48 | -0.38 | -45.24% | 876 | 247 | 62.11% |
| SOFI231215P00008500 | 2023-12-01 3:41PM EST | 8.50 | 0.77 | 0.79 | 0.98 | -0.55 | -41.67% | 68 | 165 | 75.00% |
| SOFI231215P00009000 | 2023-12-01 3:35PM EST | 9.00 | 1.18 | 1.21 | 1.32 | -0.53 | -30.99% | 146 | 5,027 | 70.31% |
| SOFI231215P00010000 | 2023-12-01 1:28PM EST | 10.00 | 2.15 | 2.09 | 2.31 | -0.64 | -22.94% | 133 | 3,366 | 77.34% |
| SOFI231215P00011000 | 2023-12-01 12:29PM EST | 11.00 | 3.30 | 3.05 | 3.35 | -0.52 | -13.61% | 7 | 6,173 | 99.22% |
| SOFI231215P00012500 | 2023-11-20 11:44AM EST | 12.50 | 5.80 | 4.55 | 4.80 | 0.00 | - | 9 | 551 | 96.88% |
| SOFI231215P00014000 | 2023-11-02 9:59AM EST | 14.00 | 6.00 | 5.95 | 6.30 | 0.00 | - | 16 | 0 | 202.34% |
| SOFI231215P00015000 | 2023-11-21 3:21PM EST | 15.00 | 8.35 | 7.00 | 7.30 | 0.00 | - | 59 | 16 | 219.53% |
| SOFI231215P00016000 | 2023-08-18 2:59PM EST | 16.00 | 7.80 | 6.80 | 7.00 | 0.00 | - | 8 | 4 | 0.00% |
| SOFI231215P00017500 | 2023-07-25 10:20AM EST | 17.50 | 8.05 | 9.30 | 9.50 | 0.00 | - | 2 | 0 | 0.00% |
| SOFI231215P00019000 | 2023-08-09 8:40AM EST | 19.00 | 9.80 | 10.35 | 10.45 | 0.00 | - | 3 | 0 | 0.00% |
| SOFI231215P00020000 | 2023-11-22 12:58PM EST | 20.00 | 13.05 | 12.05 | 12.30 | 0.00 | - | 19 | 0 | 181.25% |
| SOFI231215P00022500 | 2023-11-08 9:45AM EST | 22.50 | 15.25 | 14.55 | 14.80 | 0.00 | - | 7 | 0 | 196.88% |
| SOFI231215P00025000 | 2023-11-16 3:27PM EST | 25.00 | 18.25 | 17.05 | 17.35 | 0.00 | - | 10 | 0 | 264.06% |
| SOFI231215P00030000 | 2023-07-18 9:58AM EST | 30.00 | 20.40 | 21.70 | 21.80 | 0.00 | - | 10 | 0 | 0.00% |
| SOFI231215P00035000 | 2023-05-12 10:32AM EST | 35.00 | 30.00 | 26.65 | 27.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.