SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240119C00000500 | 2023-05-25 9:38AM EDT | 0.50 | 4.85 | 4.85 | 4.95 | 0.00 | - | 1 | 23 | 178.13% |
| SOFI240119C00001000 | 2023-05-23 3:29PM EDT | 1.00 | 4.50 | 4.40 | 4.50 | +0.17 | +3.93% | 1 | 401 | 124.22% |
| SOFI240119C00001500 | 2023-05-22 11:18AM EDT | 1.50 | 3.75 | 3.95 | 4.10 | 0.00 | - | 1 | 72 | 121.88% |
| SOFI240119C00002000 | 2023-05-24 10:00AM EDT | 2.00 | 3.35 | 3.50 | 3.65 | 0.00 | - | 2 | 27 | 107.03% |
| SOFI240119C00002500 | 2023-05-26 11:41AM EDT | 2.50 | 3.08 | 3.05 | 3.15 | +0.16 | +5.48% | 9 | 7,789 | 90.23% |
| SOFI240119C00003000 | 2023-05-26 2:51PM EDT | 3.00 | 2.70 | 2.66 | 2.76 | +0.22 | +8.87% | 154 | 487 | 86.52% |
| SOFI240119C00003500 | 2023-05-26 1:19PM EDT | 3.50 | 2.33 | 2.29 | 2.37 | +0.24 | +11.48% | 30 | 109 | 81.25% |
| SOFI240119C00004000 | 2023-05-26 3:56PM EDT | 4.00 | 1.95 | 1.91 | 2.04 | +0.20 | +11.43% | 63 | 5,571 | 76.76% |
| SOFI240119C00004500 | 2023-05-26 2:57PM EDT | 4.50 | 1.65 | 1.61 | 1.64 | +0.15 | +10.00% | 32 | 6,590 | 70.90% |
| SOFI240119C00005000 | 2023-05-26 3:59PM EDT | 5.00 | 1.35 | 1.35 | 1.38 | +0.10 | +8.00% | 1,331 | 72,075 | 69.53% |
| SOFI240119C00005500 | 2023-05-26 3:42PM EDT | 5.50 | 1.13 | 1.10 | 1.13 | +0.12 | +11.88% | 96 | 4,322 | 66.89% |
| SOFI240119C00006000 | 2023-05-26 3:17PM EDT | 6.00 | 0.93 | 0.90 | 0.93 | +0.12 | +14.81% | 239 | 10,467 | 65.53% |
| SOFI240119C00007500 | 2023-05-26 3:52PM EDT | 7.50 | 0.49 | 0.49 | 0.51 | +0.05 | +11.36% | 545 | 47,983 | 63.09% |
| SOFI240119C00009000 | 2023-05-26 3:55PM EDT | 9.00 | 0.28 | 0.27 | 0.29 | +0.03 | +12.00% | 445 | 2,160 | 62.40% |
| SOFI240119C00010000 | 2023-05-26 3:55PM EDT | 10.00 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 714 | 52,546 | 63.38% |
| SOFI240119C00011000 | 2023-05-26 3:58PM EDT | 11.00 | 0.16 | 0.14 | 0.16 | +0.03 | +23.08% | 185 | 698 | 64.06% |
| SOFI240119C00012500 | 2023-05-26 3:35PM EDT | 12.50 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 404 | 20,046 | 66.02% |
| SOFI240119C00015000 | 2023-05-26 3:35PM EDT | 15.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 104 | 23,226 | 69.14% |
| SOFI240119C00017500 | 2023-05-26 1:41PM EDT | 17.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 319 | 8,589 | 74.61% |
| SOFI240119C00020000 | 2023-05-26 2:02PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 322 | 22,602 | 75.78% |
| SOFI240119C00022500 | 2023-05-26 11:49AM EDT | 22.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 6,429 | 80.86% |
| SOFI240119C00025000 | 2023-05-26 2:55PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 278 | 9,835 | 83.59% |
| SOFI240119C00030000 | 2023-05-26 11:24AM EDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 219 | 8,469 | 89.06% |
| SOFI240119C00035000 | 2023-05-26 11:25AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 149 | 18,809 | 95.31% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240119P00001000 | 2023-05-25 11:53AM EDT | 1.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,496 | 103.13% |
| SOFI240119P00001500 | 2023-05-11 12:48PM EDT | 1.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | - | 2 | 96.88% |
| SOFI240119P00002000 | 2023-05-26 3:19PM EDT | 2.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 10 | 75 | 87.50% |
| SOFI240119P00002500 | 2023-05-26 11:28AM EDT | 2.50 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 6 | 6,505 | 81.25% |
| SOFI240119P00003000 | 2023-05-26 2:41PM EDT | 3.00 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 41 | 155 | 74.80% |
| SOFI240119P00003500 | 2023-05-26 2:35PM EDT | 3.50 | 0.31 | 0.29 | 0.31 | -0.02 | -6.06% | 6 | 191 | 69.73% |
| SOFI240119P00004000 | 2023-05-26 3:34PM EDT | 4.00 | 0.45 | 0.43 | 0.45 | -0.03 | -6.25% | 139 | 11,519 | 66.70% |
| SOFI240119P00004500 | 2023-05-26 12:36PM EDT | 4.50 | 0.61 | 0.59 | 0.62 | -0.07 | -10.29% | 2 | 7,974 | 63.28% |
| SOFI240119P00005000 | 2023-05-26 1:47PM EDT | 5.00 | 0.82 | 0.80 | 0.83 | -0.08 | -8.89% | 821 | 57,581 | 60.84% |
| SOFI240119P00005500 | 2023-05-26 3:36PM EDT | 5.50 | 1.09 | 1.05 | 1.08 | -0.09 | -7.63% | 6,148 | 5,703 | 58.69% |
| SOFI240119P00006000 | 2023-05-26 12:49PM EDT | 6.00 | 1.34 | 1.31 | 1.40 | -0.13 | -8.84% | 2 | 1,879 | 56.93% |
| SOFI240119P00007500 | 2023-05-26 3:11PM EDT | 7.50 | 2.44 | 2.39 | 2.44 | -0.12 | -4.69% | 17 | 13,377 | 51.76% |
| SOFI240119P00009000 | 2023-05-11 10:12AM EDT | 9.00 | 3.83 | 3.65 | 3.75 | 0.00 | - | 3 | 31 | 52.34% |
| SOFI240119P00010000 | 2023-05-26 12:09PM EDT | 10.00 | 4.65 | 4.60 | 4.70 | -0.20 | -4.12% | 5 | 5,644 | 53.71% |
| SOFI240119P00011000 | 2023-05-18 10:08AM EDT | 11.00 | 5.90 | 5.55 | 5.65 | 0.00 | - | 24 | 54 | 52.34% |
| SOFI240119P00012500 | 2023-05-25 9:50AM EDT | 12.50 | 7.25 | 7.05 | 7.15 | 0.00 | - | 2 | 5,063 | 58.98% |
| SOFI240119P00015000 | 2023-05-24 10:26AM EDT | 15.00 | 9.61 | 9.55 | 9.70 | -0.19 | -1.94% | 1 | 34 | 62.50% |
| SOFI240119P00017500 | 2023-05-26 12:40PM EDT | 17.50 | 12.06 | 12.05 | 12.15 | -0.29 | -2.35% | 51 | 1 | 59.38% |
| SOFI240119P00020000 | 2023-05-25 10:25AM EDT | 20.00 | 14.81 | 14.55 | 14.70 | 0.00 | - | 9 | 9 | 75.78% |
| SOFI240119P00022500 | 2023-03-31 1:16PM EDT | 22.50 | 16.38 | 16.15 | 16.40 | 0.00 | - | 10 | 0 | 0.00% |
| SOFI240119P00025000 | 2023-05-26 12:36PM EDT | 25.00 | 19.55 | 19.55 | 19.65 | +0.15 | +0.77% | 2 | 0 | 75.00% |
| SOFI240119P00030000 | 2022-12-21 11:51AM EDT | 30.00 | 25.25 | 24.25 | 24.55 | 0.00 | - | 4 | 1 | 0.00% |
| SOFI240119P00035000 | 2023-05-01 1:49PM EDT | 35.00 | 29.40 | 29.50 | 29.70 | 0.00 | - | 1 | 0 | 87.50% |
© 2023 Yahoo. All rights reserved.