SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240517C00001000 | 2024-04-19 1:38PM EDT | 1.00 | 6.15 | 5.95 | 7.40 | 0.00 | - | 1 | 2 | 1,085.94% |
| SOFI240517C00002000 | 2024-04-26 12:48PM EDT | 2.00 | 5.85 | 5.60 | 7.05 | +0.65 | +12.50% | 1 | 38 | 621.09% |
| SOFI240517C00003000 | 2024-04-24 12:15PM EDT | 3.00 | 4.50 | 4.40 | 5.00 | 0.00 | - | 1 | 84 | 301.56% |
| SOFI240517C00004000 | 2024-04-23 2:44PM EDT | 4.00 | 3.60 | 3.25 | 4.00 | 0.00 | - | 2 | 312 | 222.66% |
| SOFI240517C00005000 | 2024-04-26 3:33PM EDT | 5.00 | 2.91 | 2.80 | 3.50 | +0.37 | +14.57% | 204 | 1,959 | 207.03% |
| SOFI240517C00006000 | 2024-04-26 3:59PM EDT | 6.00 | 1.98 | 1.96 | 2.00 | +0.28 | +16.47% | 595 | 4,263 | 103.91% |
| SOFI240517C00007000 | 2024-04-26 3:59PM EDT | 7.00 | 1.18 | 1.16 | 1.20 | +0.23 | +24.21% | 3,993 | 14,067 | 94.53% |
| SOFI240517C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.65 | 0.64 | 0.65 | +0.19 | +41.30% | 16,613 | 33,888 | 95.70% |
| SOFI240517C00009000 | 2024-04-26 3:59PM EDT | 9.00 | 0.32 | 0.32 | 0.33 | +0.12 | +60.00% | 10,793 | 30,247 | 96.88% |
| SOFI240517C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.16 | 0.15 | 0.16 | +0.08 | +100.00% | 8,013 | 39,552 | 98.05% |
| SOFI240517C00011000 | 2024-04-26 3:59PM EDT | 11.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 830 | 7,693 | 100.00% |
| SOFI240517C00012000 | 2024-04-26 3:53PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 657 | 9,874 | 101.56% |
| SOFI240517C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 133 | 126 | 109.38% |
| SOFI240517C00014000 | 2024-04-26 3:39PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 210 | 617 | 114.06% |
| SOFI240517C00015000 | 2024-04-26 3:57PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 856 | 7,614 | 125.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240517P00004000 | 2024-04-26 2:42PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 2,294 | 143.75% |
| SOFI240517P00005000 | 2024-04-26 3:55PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 119 | 4,415 | 109.38% |
| SOFI240517P00006000 | 2024-04-26 3:59PM EDT | 6.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 9,883 | 18,854 | 92.97% |
| SOFI240517P00007000 | 2024-04-26 3:59PM EDT | 7.00 | 0.27 | 0.27 | 0.28 | -0.07 | -20.59% | 4,010 | 28,358 | 88.67% |
| SOFI240517P00008000 | 2024-04-26 3:58PM EDT | 8.00 | 0.75 | 0.73 | 0.76 | -0.10 | -11.76% | 1,703 | 16,256 | 91.80% |
| SOFI240517P00009000 | 2024-04-26 3:54PM EDT | 9.00 | 1.42 | 1.39 | 1.44 | -0.26 | -15.48% | 529 | 4,081 | 90.63% |
| SOFI240517P00010000 | 2024-04-26 3:00PM EDT | 10.00 | 2.31 | 2.22 | 2.77 | -0.14 | -5.71% | 32 | 1,751 | 135.94% |
| SOFI240517P00011000 | 2024-04-26 3:44PM EDT | 11.00 | 3.20 | 2.76 | 3.95 | -0.26 | -7.51% | 4 | 967 | 136.72% |
| SOFI240517P00012000 | 2024-04-23 2:37PM EDT | 12.00 | 4.46 | 3.90 | 4.30 | 0.00 | - | 2 | 1,115 | 145.70% |
| SOFI240517P00013000 | 2024-04-08 10:56AM EDT | 13.00 | 5.30 | 4.75 | 5.50 | 0.00 | - | 2 | 0 | 206.25% |
| SOFI240517P00015000 | 2024-03-05 11:18AM EDT | 15.00 | 7.20 | 7.50 | 7.55 | 0.00 | - | 202 | 0 | 244.92% |
© 2024 Yahoo. All rights reserved.