SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240531C00003000 | 2024-04-29 9:43AM EDT | 3.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SOFI240531C00004000 | 2024-04-29 10:27AM EDT | 4.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SOFI240531C00005000 | 2024-04-29 3:49PM EDT | 5.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 33 | 39 | 0.00% |
| SOFI240531C00005500 | 2024-04-29 10:35AM EDT | 5.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| SOFI240531C00006000 | 2024-04-29 3:53PM EDT | 6.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 328 | 348 | 0.00% |
| SOFI240531C00006500 | 2024-04-29 3:21PM EDT | 6.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 303 | 334 | 0.00% |
| SOFI240531C00007000 | 2024-04-29 3:58PM EDT | 7.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,708 | 2,143 | 3.13% |
| SOFI240531C00007500 | 2024-04-29 3:59PM EDT | 7.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4,119 | 3,906 | 12.50% |
| SOFI240531C00008000 | 2024-04-29 3:59PM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8,399 | 4,993 | 12.50% |
| SOFI240531C00008500 | 2024-04-29 3:58PM EDT | 8.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,384 | 2,265 | 25.00% |
| SOFI240531C00009000 | 2024-04-29 3:51PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,874 | 5,606 | 25.00% |
| SOFI240531C00009500 | 2024-04-29 2:57PM EDT | 9.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 328 | 1,514 | 25.00% |
| SOFI240531C00010000 | 2024-04-29 3:44PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,041 | 1,438 | 25.00% |
| SOFI240531C00010500 | 2024-04-29 3:57PM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 185 | 50.00% |
| SOFI240531C00011000 | 2024-04-29 12:58PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 853 | 593 | 50.00% |
| SOFI240531C00011500 | 2024-04-29 9:47AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 133 | 50.00% |
| SOFI240531C00012000 | 2024-04-29 10:26AM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 893 | 50.00% |
| SOFI240531C00012500 | 2024-04-29 9:30AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 373 | 50.00% |
| SOFI240531C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 485 | 632 | 50.00% |
| SOFI240531C00014000 | 2024-04-26 3:57PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 217 | 31 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240531P00004000 | 2024-04-23 11:05AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 2 | 50.00% |
| SOFI240531P00004500 | 2024-04-29 9:43AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 50.00% |
| SOFI240531P00005000 | 2024-04-29 3:08PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 168 | 578 | 25.00% |
| SOFI240531P00005500 | 2024-04-29 3:36PM EDT | 5.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 65 | 208 | 25.00% |
| SOFI240531P00006000 | 2024-04-29 3:43PM EDT | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,153 | 1,309 | 12.50% |
| SOFI240531P00006500 | 2024-04-29 3:59PM EDT | 6.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,010 | 2,378 | 6.25% |
| SOFI240531P00007000 | 2024-04-29 3:59PM EDT | 7.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,860 | 3,599 | 0.00% |
| SOFI240531P00007500 | 2024-04-29 3:52PM EDT | 7.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 628 | 1,049 | 0.00% |
| SOFI240531P00008000 | 2024-04-29 3:06PM EDT | 8.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 269 | 453 | 0.00% |
| SOFI240531P00008500 | 2024-04-29 12:41PM EDT | 8.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 406 | 558 | 0.00% |
| SOFI240531P00009000 | 2024-04-29 9:33AM EDT | 9.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 0.00% |
| SOFI240531P00009500 | 2024-04-26 3:36PM EDT | 9.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SOFI240531P00010000 | 2024-04-29 3:13PM EDT | 10.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SOFI240531P00010500 | 2024-04-25 10:42AM EDT | 10.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.