SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240719C00001000 | 2024-04-03 1:33PM EDT | 1.00 | 6.48 | 6.10 | 7.25 | 0.00 | - | 2 | 55 | 450.00% |
| SOFI240719C00002000 | 2024-04-16 3:32PM EDT | 2.00 | 5.22 | 4.80 | 6.10 | 0.00 | - | 4 | 22 | 239.84% |
| SOFI240719C00003000 | 2024-04-26 11:33AM EDT | 3.00 | 4.70 | 4.70 | 5.15 | +0.30 | +6.82% | 1 | 65 | 121.88% |
| SOFI240719C00004000 | 2024-04-26 2:11PM EDT | 4.00 | 3.85 | 3.60 | 4.05 | +0.18 | +4.90% | 34 | 520 | 119.53% |
| SOFI240719C00005000 | 2024-04-26 3:57PM EDT | 5.00 | 3.05 | 2.49 | 3.15 | +0.59 | +23.98% | 370 | 590 | 101.56% |
| SOFI240719C00006000 | 2024-04-26 3:59PM EDT | 6.00 | 2.16 | 2.13 | 2.21 | +0.24 | +12.50% | 30 | 1,301 | 73.44% |
| SOFI240719C00007000 | 2024-04-26 3:58PM EDT | 7.00 | 1.50 | 1.46 | 1.50 | +0.22 | +17.19% | 723 | 4,786 | 69.92% |
| SOFI240719C00008000 | 2024-04-26 3:58PM EDT | 8.00 | 0.97 | 0.95 | 0.97 | +0.18 | +22.78% | 3,746 | 9,103 | 68.16% |
| SOFI240719C00009000 | 2024-04-26 3:59PM EDT | 9.00 | 0.61 | 0.61 | 0.63 | +0.12 | +24.49% | 1,014 | 13,703 | 68.56% |
| SOFI240719C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.40 | 0.39 | 0.40 | +0.10 | +33.33% | 2,247 | 13,480 | 69.04% |
| SOFI240719C00011000 | 2024-04-26 2:09PM EDT | 11.00 | 0.25 | 0.25 | 0.27 | +0.05 | +25.00% | 141 | 5,161 | 70.51% |
| SOFI240719C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.19 | 0.17 | 0.19 | +0.06 | +46.15% | 404 | 8,271 | 72.66% |
| SOFI240719C00013000 | 2024-04-26 3:42PM EDT | 13.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 103 | 14,820 | 73.44% |
| SOFI240719C00014000 | 2024-04-26 1:13PM EDT | 14.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 44 | 916 | 76.17% |
| SOFI240719C00015000 | 2024-04-26 3:32PM EDT | 15.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 68 | 22,402 | 77.34% |
| SOFI240719C00016000 | 2024-04-26 2:13PM EDT | 16.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 163 | 1,848 | 80.86% |
| SOFI240719C00017000 | 2024-04-26 3:22PM EDT | 17.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 20 | 1,229 | 81.64% |
| SOFI240719C00018000 | 2024-04-23 9:47AM EDT | 18.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 40 | 378 | 84.38% |
| SOFI240719C00020000 | 2024-04-26 12:42PM EDT | 20.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 2,799 | 89.06% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240719P00001000 | 2024-04-25 9:50AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 175.00% |
| SOFI240719P00002000 | 2024-03-12 2:18PM EDT | 2.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 55 | 1,561 | 162.50% |
| SOFI240719P00003000 | 2024-04-19 9:52AM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 1,030 | 104.69% |
| SOFI240719P00004000 | 2024-04-25 11:21AM EDT | 4.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 210 | 1,146 | 81.25% |
| SOFI240719P00005000 | 2024-04-26 3:54PM EDT | 5.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 132 | 4,190 | 70.31% |
| SOFI240719P00006000 | 2024-04-26 3:56PM EDT | 6.00 | 0.30 | 0.21 | 0.22 | +0.04 | +15.38% | 962 | 10,716 | 64.26% |
| SOFI240719P00007000 | 2024-04-26 3:47PM EDT | 7.00 | 0.53 | 0.50 | 0.51 | -0.06 | -10.17% | 1,831 | 14,962 | 61.91% |
| SOFI240719P00008000 | 2024-04-26 3:55PM EDT | 8.00 | 0.99 | 0.96 | 0.99 | -0.23 | -18.85% | 583 | 3,025 | 60.35% |
| SOFI240719P00009000 | 2024-04-26 3:48PM EDT | 9.00 | 1.67 | 1.62 | 1.66 | -0.10 | -5.65% | 169 | 1,770 | 60.94% |
| SOFI240719P00010000 | 2024-04-26 3:48PM EDT | 10.00 | 2.45 | 2.39 | 2.50 | -0.30 | -10.91% | 7 | 1,437 | 62.70% |
| SOFI240719P00011000 | 2024-04-26 3:38PM EDT | 11.00 | 3.35 | 3.25 | 3.35 | -0.20 | -5.63% | 1 | 1,000 | 61.33% |
| SOFI240719P00012000 | 2024-04-05 10:08AM EDT | 12.00 | 4.70 | 4.15 | 4.25 | 0.00 | - | 5 | 931 | 57.42% |
| SOFI240719P00013000 | 2024-04-26 1:21PM EDT | 13.00 | 5.25 | 4.85 | 5.50 | -0.20 | -3.67% | 5 | 118 | 59.77% |
| SOFI240719P00014000 | 2024-04-23 2:40PM EDT | 14.00 | 6.46 | 5.90 | 6.25 | 0.00 | - | 1 | 142 | 81.25% |
| SOFI240719P00015000 | 2024-04-12 12:02PM EDT | 15.00 | 7.53 | 5.90 | 7.35 | 0.00 | - | 1 | 0 | 101.56% |
| SOFI240719P00016000 | 2024-03-05 10:52AM EDT | 16.00 | 8.15 | 8.35 | 8.40 | 0.00 | - | 10 | 0 | 111.33% |
| SOFI240719P00020000 | 2024-01-19 4:59PM EDT | 20.00 | 12.50 | 10.80 | 12.40 | 0.00 | - | 3 | 0 | 136.72% |
© 2024 Yahoo. All rights reserved.