SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00003500 | 2024-04-26 3:36PM EDT | 3.50 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SOFI240510C00004000 | 2024-04-29 2:12PM EDT | 4.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SOFI240510C00004500 | 2024-04-29 2:20PM EDT | 4.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.00% |
| SOFI240510C00005000 | 2024-04-29 3:59PM EDT | 5.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 65 | 46 | 0.00% |
| SOFI240510C00005500 | 2024-04-29 3:56PM EDT | 5.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 56 | 130 | 0.00% |
| SOFI240510C00006000 | 2024-04-29 3:57PM EDT | 6.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 146 | 350 | 0.00% |
| SOFI240510C00006500 | 2024-04-29 3:58PM EDT | 6.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 816 | 886 | 0.00% |
| SOFI240510C00007000 | 2024-04-29 3:59PM EDT | 7.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10,064 | 6,500 | 0.00% |
| SOFI240510C00007500 | 2024-04-29 3:59PM EDT | 7.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13,123 | 11,850 | 12.50% |
| SOFI240510C00008000 | 2024-04-29 3:59PM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10,763 | 11,497 | 25.00% |
| SOFI240510C00008500 | 2024-04-29 3:56PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,968 | 4,341 | 25.00% |
| SOFI240510C00009000 | 2024-04-29 3:53PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,706 | 5,626 | 50.00% |
| SOFI240510C00009500 | 2024-04-29 3:21PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 942 | 2,688 | 50.00% |
| SOFI240510C00010000 | 2024-04-29 3:42PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 961 | 4,717 | 50.00% |
| SOFI240510C00010500 | 2024-04-29 2:04PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 905 | 50.00% |
| SOFI240510C00011000 | 2024-04-29 3:32PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 849 | 1,425 | 50.00% |
| SOFI240510C00011500 | 2024-04-29 2:43PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 697 | 50.00% |
| SOFI240510C00012000 | 2024-04-29 11:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 1,047 | 50.00% |
| SOFI240510C00012500 | 2024-04-29 9:34AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 271 | 50.00% |
| SOFI240510C00013000 | 2024-04-29 9:51AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 610 | 50.00% |
| SOFI240510C00014000 | 2024-04-29 10:00AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| SOFI240510C00015000 | 2024-04-25 2:00PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00004000 | 2024-04-24 10:58AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| SOFI240510P00004500 | 2024-04-25 12:01PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 961 | 50.00% |
| SOFI240510P00005000 | 2024-04-29 3:37PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 488 | 50.00% |
| SOFI240510P00005500 | 2024-04-29 3:43PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 366 | 726 | 50.00% |
| SOFI240510P00006000 | 2024-04-29 3:57PM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,963 | 3,156 | 25.00% |
| SOFI240510P00006500 | 2024-04-29 3:58PM EDT | 6.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8,561 | 6,979 | 12.50% |
| SOFI240510P00007000 | 2024-04-29 3:59PM EDT | 7.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,792 | 7,232 | 1.56% |
| SOFI240510P00007500 | 2024-04-29 3:58PM EDT | 7.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,662 | 2,914 | 0.00% |
| SOFI240510P00008000 | 2024-04-29 3:47PM EDT | 8.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 440 | 1,339 | 0.00% |
| SOFI240510P00008500 | 2024-04-29 3:48PM EDT | 8.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 55 | 569 | 0.00% |
| SOFI240510P00009000 | 2024-04-29 11:37AM EDT | 9.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 61 | 1,357 | 0.00% |
| SOFI240510P00009500 | 2024-04-29 12:32PM EDT | 9.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| SOFI240510P00010000 | 2024-04-29 3:47PM EDT | 10.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 17 | 26 | 0.00% |
| SOFI240510P00010500 | 2024-04-29 3:48PM EDT | 10.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SOFI240510P00011000 | 2024-04-26 10:59AM EDT | 11.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.