SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524C00003000 | 2024-04-23 2:33PM EDT | 3.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240524C00003500 | 2024-04-29 10:02AM EDT | 3.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SOFI240524C00004000 | 2024-04-29 1:39PM EDT | 4.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| SOFI240524C00004500 | 2024-04-29 1:34PM EDT | 4.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SOFI240524C00005000 | 2024-04-29 11:50AM EDT | 5.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 82 | 0.00% |
| SOFI240524C00005500 | 2024-04-29 3:48PM EDT | 5.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 0.00% |
| SOFI240524C00006000 | 2024-04-29 3:45PM EDT | 6.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 272 | 281 | 0.00% |
| SOFI240524C00006500 | 2024-04-29 3:59PM EDT | 6.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 226 | 467 | 0.00% |
| SOFI240524C00007000 | 2024-04-29 3:59PM EDT | 7.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,742 | 1,657 | 0.00% |
| SOFI240524C00007500 | 2024-04-29 3:59PM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,260 | 4,326 | 6.25% |
| SOFI240524C00008000 | 2024-04-29 3:53PM EDT | 8.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,777 | 3,112 | 12.50% |
| SOFI240524C00008500 | 2024-04-29 3:56PM EDT | 8.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,171 | 1,542 | 25.00% |
| SOFI240524C00009000 | 2024-04-29 3:53PM EDT | 9.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,233 | 1,533 | 25.00% |
| SOFI240524C00009500 | 2024-04-29 3:35PM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 375 | 761 | 25.00% |
| SOFI240524C00010000 | 2024-04-29 3:56PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,220 | 2,116 | 25.00% |
| SOFI240524C00010500 | 2024-04-29 3:31PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 286 | 50.00% |
| SOFI240524C00011000 | 2024-04-29 2:10PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 344 | 50.00% |
| SOFI240524C00011500 | 2024-04-29 11:15AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 50.00% |
| SOFI240524C00012000 | 2024-04-29 11:48AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 981 | 50.00% |
| SOFI240524C00012500 | 2024-04-26 9:41AM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 290 | 50.00% |
| SOFI240524C00013000 | 2024-04-26 9:49AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 238 | 50.00% |
| SOFI240524C00014000 | 2024-04-23 3:39PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 705 | 715 | 50.00% |
| SOFI240524C00015000 | 2024-04-26 9:30AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524P00004000 | 2024-04-22 2:16PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SOFI240524P00004500 | 2024-04-25 12:00PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 344 | 50.00% |
| SOFI240524P00005000 | 2024-04-29 9:36AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 25.00% |
| SOFI240524P00005500 | 2024-04-29 11:02AM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 228 | 25.00% |
| SOFI240524P00006000 | 2024-04-29 3:59PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 406 | 1,010 | 25.00% |
| SOFI240524P00006500 | 2024-04-29 3:56PM EDT | 6.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 841 | 1,630 | 12.50% |
| SOFI240524P00007000 | 2024-04-29 3:59PM EDT | 7.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,647 | 3,566 | 1.56% |
| SOFI240524P00007500 | 2024-04-29 3:59PM EDT | 7.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 542 | 1,257 | 0.00% |
| SOFI240524P00008000 | 2024-04-29 3:19PM EDT | 8.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 285 | 711 | 0.00% |
| SOFI240524P00008500 | 2024-04-29 3:49PM EDT | 8.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 61 | 390 | 0.00% |
| SOFI240524P00009000 | 2024-04-29 3:51PM EDT | 9.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 69 | 126 | 0.00% |
| SOFI240524P00009500 | 2024-04-29 3:49PM EDT | 9.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 0.00% |
| SOFI240524P00010000 | 2024-04-29 3:51PM EDT | 10.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 41 | 19 | 0.00% |
| SOFI240524P00010500 | 2024-04-15 9:42AM EDT | 10.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SOFI240524P00011000 | 2024-04-29 2:14PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SOFI240524P00013000 | 2024-04-26 1:10PM EDT | 13.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.