SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621C00001000 | 2024-04-19 12:31PM EDT | 1.00 | 6.13 | 5.95 | 7.40 | 0.00 | - | 1 | 36 | 648.44% |
| SOFI240621C00002000 | 2024-04-18 11:03AM EDT | 2.00 | 5.32 | 5.70 | 6.10 | 0.00 | - | 1 | 96 | 184.38% |
| SOFI240621C00003000 | 2024-04-26 3:44PM EDT | 3.00 | 4.90 | 4.30 | 5.20 | +0.50 | +11.36% | 2 | 125 | 238.28% |
| SOFI240621C00004000 | 2024-04-26 3:31PM EDT | 4.00 | 3.87 | 2.64 | 5.20 | +0.32 | +9.01% | 23 | 1,059 | 106.25% |
| SOFI240621C00005000 | 2024-04-26 3:55PM EDT | 5.00 | 3.00 | 1.85 | 3.10 | +0.33 | +12.36% | 60 | 1,575 | 115.23% |
| SOFI240621C00006000 | 2024-04-26 3:46PM EDT | 6.00 | 2.08 | 2.07 | 2.12 | +0.26 | +14.29% | 114 | 2,797 | 79.49% |
| SOFI240621C00007000 | 2024-04-26 3:59PM EDT | 7.00 | 1.37 | 1.36 | 1.38 | +0.24 | +21.24% | 1,338 | 12,772 | 75.00% |
| SOFI240621C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.85 | 0.84 | 0.85 | +0.20 | +30.77% | 3,367 | 21,559 | 73.54% |
| SOFI240621C00009000 | 2024-04-26 3:59PM EDT | 9.00 | 0.51 | 0.49 | 0.51 | +0.15 | +41.67% | 2,839 | 21,019 | 73.24% |
| SOFI240621C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.29 | 0.29 | 0.30 | +0.09 | +45.00% | 4,923 | 38,137 | 74.22% |
| SOFI240621C00011000 | 2024-04-26 3:55PM EDT | 11.00 | 0.19 | 0.17 | 0.21 | +0.08 | +72.73% | 180 | 6,888 | 77.34% |
| SOFI240621C00012000 | 2024-04-26 3:57PM EDT | 12.00 | 0.12 | 0.11 | 0.12 | +0.05 | +71.43% | 977 | 21,098 | 78.52% |
| SOFI240621C00013000 | 2024-04-26 3:42PM EDT | 13.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 85 | 5,891 | 81.64% |
| SOFI240621C00014000 | 2024-04-26 3:38PM EDT | 14.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 368 | 1,990 | 83.98% |
| SOFI240621C00015000 | 2024-04-26 3:45PM EDT | 15.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 709 | 19,444 | 86.72% |
| SOFI240621C00016000 | 2024-04-26 3:47PM EDT | 16.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 114 | 380 | 89.06% |
| SOFI240621C00017000 | 2024-04-26 10:31AM EDT | 17.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 105 | 13,151 | 92.19% |
| SOFI240621C00018000 | 2024-04-26 9:57AM EDT | 18.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 315 | 98.44% |
| SOFI240621C00020000 | 2024-04-26 12:41PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 58 | 3,706 | 107.81% |
| SOFI240621C00022000 | 2024-04-26 2:11PM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 227 | 7,392 | 117.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621P00001000 | 2024-01-16 3:15PM EDT | 1.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 10 | 220 | 392.19% |
| SOFI240621P00002000 | 2024-03-19 10:08AM EDT | 2.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 1,834 | 165.63% |
| SOFI240621P00003000 | 2024-04-26 2:12PM EDT | 3.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 8,976 | 123.44% |
| SOFI240621P00004000 | 2024-04-26 11:54AM EDT | 4.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 21 | 3,866 | 96.09% |
| SOFI240621P00005000 | 2024-04-26 3:59PM EDT | 5.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 660 | 23,255 | 80.47% |
| SOFI240621P00006000 | 2024-04-26 3:52PM EDT | 6.00 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 5,062 | 18,802 | 70.90% |
| SOFI240621P00007000 | 2024-04-26 3:59PM EDT | 7.00 | 0.41 | 0.41 | 0.42 | -0.07 | -14.58% | 2,303 | 25,383 | 66.80% |
| SOFI240621P00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.88 | 0.88 | 0.90 | -0.14 | -13.73% | 932 | 9,830 | 66.60% |
| SOFI240621P00009000 | 2024-04-26 3:59PM EDT | 9.00 | 1.56 | 1.54 | 1.58 | -0.18 | -10.34% | 1,142 | 7,943 | 67.19% |
| SOFI240621P00010000 | 2024-04-26 3:59PM EDT | 10.00 | 2.37 | 1.90 | 2.59 | -0.29 | -10.90% | 74 | 4,249 | 53.32% |
| SOFI240621P00011000 | 2024-04-26 10:21AM EDT | 11.00 | 3.35 | 3.20 | 3.30 | -0.20 | -5.63% | 11 | 3,712 | 67.58% |
| SOFI240621P00012000 | 2024-04-24 9:31AM EDT | 12.00 | 4.15 | 3.90 | 4.35 | 0.00 | - | 1 | 1,541 | 93.75% |
| SOFI240621P00013000 | 2024-04-22 9:43AM EDT | 13.00 | 5.85 | 4.90 | 6.45 | 0.00 | - | 600 | 690 | 141.60% |
| SOFI240621P00014000 | 2024-03-26 3:49PM EDT | 14.00 | 6.79 | 6.35 | 7.45 | 0.00 | - | 9 | 0 | 174.41% |
| SOFI240621P00015000 | 2024-03-11 1:10PM EDT | 15.00 | 7.26 | 6.40 | 8.15 | 0.00 | - | 10 | 0 | 111.72% |
| SOFI240621P00017000 | 2024-01-29 11:14AM EDT | 17.00 | 7.90 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240621P00020000 | 2024-01-26 3:06PM EDT | 20.00 | 12.40 | 11.55 | 12.80 | 0.00 | - | 15 | 0 | 117.97% |
| SOFI240621P00022000 | 2024-02-06 4:32PM EDT | 22.00 | 14.25 | 14.05 | 15.00 | 0.00 | - | 7 | 0 | 195.12% |
© 2024 Yahoo. All rights reserved.