SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240607C00002500 | 2024-05-02 3:33PM EDT | 2.50 | 4.48 | 4.05 | 5.15 | 0.00 | - | - | 1 | 582.03% |
| SOFI240607C00003000 | 2024-05-14 10:03AM EDT | 3.00 | 4.45 | 3.75 | 4.65 | 0.00 | - | 1 | 7 | 273.44% |
| SOFI240607C00004000 | 2024-05-17 11:00AM EDT | 4.00 | 3.30 | 3.10 | 4.20 | 0.00 | - | 1 | 9 | 361.72% |
| SOFI240607C00004500 | 2024-05-14 10:18AM EDT | 4.50 | 3.10 | 2.43 | 2.72 | 0.00 | - | 3 | 3 | 170.31% |
| SOFI240607C00005000 | 2024-05-21 1:58PM EDT | 5.00 | 2.12 | 2.09 | 2.30 | 0.00 | - | 2 | 29 | 128.91% |
| SOFI240607C00005500 | 2024-05-21 12:07PM EDT | 5.50 | 1.59 | 1.44 | 2.12 | -0.02 | -1.24% | 8 | 121 | 128.91% |
| SOFI240607C00006000 | 2024-05-22 10:41AM EDT | 6.00 | 1.10 | 1.15 | 1.18 | -0.01 | -0.90% | 35 | 335 | 64.84% |
| SOFI240607C00006500 | 2024-05-22 10:32AM EDT | 6.50 | 0.66 | 0.64 | 0.72 | 0.00 | - | 7 | 780 | 55.47% |
| SOFI240607C00007000 | 2024-05-22 11:03AM EDT | 7.00 | 0.31 | 0.29 | 0.33 | +0.02 | +6.90% | 237 | 2,680 | 44.14% |
| SOFI240607C00007500 | 2024-05-22 11:06AM EDT | 7.50 | 0.11 | 0.11 | 0.12 | 0.00 | - | 518 | 6,772 | 42.97% |
| SOFI240607C00008000 | 2024-05-22 10:54AM EDT | 8.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 174 | 9,211 | 47.66% |
| SOFI240607C00008500 | 2024-05-22 11:06AM EDT | 8.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 3,662 | 53.91% |
| SOFI240607C00009000 | 2024-05-22 10:04AM EDT | 9.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 3,570 | 67.19% |
| SOFI240607C00009500 | 2024-05-21 12:28PM EDT | 9.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 512 | 78.13% |
| SOFI240607C00010000 | 2024-05-21 3:46PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1,611 | 89.06% |
| SOFI240607C00010500 | 2024-05-21 3:32PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 729 | 95.31% |
| SOFI240607C00011000 | 2024-05-22 10:06AM EDT | 11.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 230 | 104.69% |
| SOFI240607C00011500 | 2024-05-22 10:02AM EDT | 11.50 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 1 | 83 | 137.50% |
| SOFI240607C00012000 | 2024-05-22 10:16AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 539 | 158 | 115.63% |
| SOFI240607C00012500 | 2024-05-21 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 128 | 349 | 121.88% |
| SOFI240607C00013000 | 2024-05-20 11:47AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 160 | 402 | 129.69% |
| SOFI240607C00014000 | 2024-05-14 3:37PM EDT | 14.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 54 | 133 | 214.84% |
| SOFI240607C00015000 | 2024-05-17 2:10PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 137.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240607P00004500 | 2024-04-30 12:50PM EDT | 4.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | - | 25 | 185.16% |
| SOFI240607P00005000 | 2024-05-21 12:39PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 111 | 84.38% |
| SOFI240607P00005500 | 2024-05-21 12:18PM EDT | 5.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,680 | 2,164 | 71.88% |
| SOFI240607P00006000 | 2024-05-22 10:19AM EDT | 6.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 40 | 1,744 | 57.03% |
| SOFI240607P00006500 | 2024-05-22 9:30AM EDT | 6.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 3,729 | 41.41% |
| SOFI240607P00007000 | 2024-05-22 10:47AM EDT | 7.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 318 | 8,051 | 36.72% |
| SOFI240607P00007500 | 2024-05-22 10:59AM EDT | 7.50 | 0.48 | 0.45 | 0.48 | -0.01 | -2.04% | 67 | 1,424 | 38.28% |
| SOFI240607P00008000 | 2024-05-22 9:30AM EDT | 8.00 | 0.97 | 0.89 | 0.94 | +0.04 | +4.30% | 1 | 1,180 | 49.22% |
| SOFI240607P00008500 | 2024-05-21 11:54AM EDT | 8.50 | 1.41 | 1.34 | 1.92 | 0.00 | - | 3 | 84 | 110.55% |
| SOFI240607P00009000 | 2024-05-21 10:56AM EDT | 9.00 | 1.90 | 1.72 | 2.12 | 0.00 | - | 5 | 34 | 71.88% |
| SOFI240607P00009500 | 2024-05-21 12:28PM EDT | 9.50 | 2.40 | 1.68 | 3.10 | 0.00 | - | 1 | 6 | 59.38% |
| SOFI240607P00010000 | 2024-05-20 2:43PM EDT | 10.00 | 2.76 | 2.65 | 3.80 | 0.00 | - | 4 | 0 | 180.08% |
| SOFI240607P00012500 | 2024-05-13 12:14PM EDT | 12.50 | 5.30 | 5.30 | 6.20 | 0.00 | - | 4 | 1 | 246.48% |
© 2024 Yahoo. All rights reserved.