SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241018C00001000 | 2024-04-22 10:19AM EDT | 1.00 | 6.45 | 6.25 | 7.65 | 0.00 | - | 1 | 1 | 190.63% |
| SOFI241018C00002000 | 2024-04-16 10:49AM EDT | 2.00 | 5.30 | 4.90 | 6.35 | 0.00 | - | 2 | 6 | 215.23% |
| SOFI241018C00003000 | 2024-04-24 10:00AM EDT | 3.00 | 4.70 | 4.00 | 5.75 | 0.00 | - | 1 | 10 | 56.25% |
| SOFI241018C00004000 | 2024-04-25 10:04AM EDT | 4.00 | 3.51 | 2.90 | 4.50 | 0.00 | - | 1 | 205 | 131.06% |
| SOFI241018C00005000 | 2024-04-23 9:30AM EDT | 5.00 | 2.66 | 3.20 | 3.35 | 0.00 | - | 1 | 413 | 81.05% |
| SOFI241018C00006000 | 2024-04-23 12:42PM EDT | 6.00 | 2.21 | 2.48 | 2.73 | 0.00 | - | 110 | 214 | 79.30% |
| SOFI241018C00007000 | 2024-04-26 3:48PM EDT | 7.00 | 1.89 | 1.89 | 2.05 | +0.18 | +10.53% | 266 | 1,856 | 73.83% |
| SOFI241018C00008000 | 2024-04-26 3:54PM EDT | 8.00 | 1.42 | 1.41 | 1.47 | +0.17 | +13.60% | 201 | 2,499 | 69.43% |
| SOFI241018C00009000 | 2024-04-26 3:22PM EDT | 9.00 | 1.05 | 1.06 | 1.10 | +0.12 | +12.90% | 223 | 982 | 68.75% |
| SOFI241018C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.82 | 0.81 | 0.82 | +0.16 | +24.24% | 284 | 2,094 | 68.75% |
| SOFI241018C00011000 | 2024-04-26 3:59PM EDT | 11.00 | 0.62 | 0.60 | 0.62 | +0.14 | +29.17% | 18 | 775 | 68.46% |
| SOFI241018C00012000 | 2024-04-26 3:30PM EDT | 12.00 | 0.47 | 0.45 | 0.50 | +0.11 | +30.56% | 18 | 891 | 69.34% |
| SOFI241018C00013000 | 2024-04-26 2:19PM EDT | 13.00 | 0.35 | 0.35 | 0.39 | +0.06 | +20.69% | 1 | 20,355 | 69.92% |
| SOFI241018C00014000 | 2024-04-25 10:36AM EDT | 14.00 | 0.21 | 0.26 | 0.29 | 0.00 | - | 50 | 100 | 69.34% |
| SOFI241018C00015000 | 2024-04-26 10:44AM EDT | 15.00 | 0.21 | 0.21 | 0.23 | +0.05 | +31.25% | 3 | 479 | 70.12% |
| SOFI241018C00016000 | 2024-04-26 3:29PM EDT | 16.00 | 0.18 | 0.16 | 0.18 | +0.04 | +28.57% | 3 | 281 | 70.31% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241018P00001000 | 2024-03-27 12:58PM EDT | 1.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 160.94% |
| SOFI241018P00002000 | 2024-04-17 11:12AM EDT | 2.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,300 | 2,024 | 98.44% |
| SOFI241018P00003000 | 2024-04-26 11:20AM EDT | 3.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 404 | 804 | 82.81% |
| SOFI241018P00004000 | 2024-04-26 1:35PM EDT | 4.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 41 | 463 | 72.27% |
| SOFI241018P00005000 | 2024-04-26 3:57PM EDT | 5.00 | 0.22 | 0.22 | 0.24 | -0.04 | -15.38% | 191 | 919 | 65.43% |
| SOFI241018P00006000 | 2024-04-26 3:51PM EDT | 6.00 | 0.48 | 0.45 | 0.48 | -0.05 | -9.43% | 15 | 3,408 | 62.11% |
| SOFI241018P00007000 | 2024-04-26 3:44PM EDT | 7.00 | 0.86 | 0.83 | 0.86 | -0.09 | -9.47% | 455 | 2,130 | 60.64% |
| SOFI241018P00008000 | 2024-04-26 3:43PM EDT | 8.00 | 1.38 | 1.34 | 1.37 | -0.08 | -5.48% | 78 | 905 | 59.38% |
| SOFI241018P00009000 | 2024-04-16 12:05PM EDT | 9.00 | 2.45 | 1.72 | 2.37 | 0.00 | - | 87 | 240 | 61.13% |
| SOFI241018P00010000 | 2024-04-18 2:28PM EDT | 10.00 | 3.15 | 2.52 | 2.82 | 0.00 | - | 20 | 153 | 55.27% |
| SOFI241018P00011000 | 2024-03-15 1:17PM EDT | 11.00 | 4.28 | 3.90 | 4.35 | 0.00 | - | 5 | 8 | 87.40% |
| SOFI241018P00012000 | 2024-04-26 10:32AM EDT | 12.00 | 4.50 | 4.05 | 4.45 | +4.50 | - | 1 | 1 | 60.06% |
| SOFI241018P00014000 | 2024-03-06 12:05PM EDT | 14.00 | 6.65 | 6.05 | 7.10 | 0.00 | - | 19 | 19 | 80.66% |
| SOFI241018P00015000 | 2024-04-12 1:27PM EDT | 15.00 | 7.64 | 6.85 | 7.55 | 0.00 | - | 5 | 40 | 54.30% |
© 2024 Yahoo. All rights reserved.