SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241115C00001000 | 2024-04-26 3:58PM EDT | 1.00 | 6.95 | 6.30 | 7.30 | +0.42 | +6.43% | 1 | 8 | 305.47% |
| SOFI241115C00002000 | 2024-04-26 2:17PM EDT | 2.00 | 5.90 | 5.20 | 6.25 | +0.60 | +11.32% | 20 | 164 | 182.23% |
| SOFI241115C00003000 | 2024-04-26 12:49PM EDT | 3.00 | 4.94 | 4.35 | 5.20 | +0.54 | +12.27% | 5 | 14 | 125.39% |
| SOFI241115C00004000 | 2024-04-26 11:16AM EDT | 4.00 | 4.00 | 3.30 | 4.20 | +0.15 | +3.90% | 3 | 61 | 93.55% |
| SOFI241115C00005000 | 2024-04-26 3:30PM EDT | 5.00 | 3.30 | 3.30 | 3.40 | +0.22 | +7.14% | 5 | 337 | 80.96% |
| SOFI241115C00006000 | 2024-04-26 2:23PM EDT | 6.00 | 2.60 | 2.56 | 2.68 | +0.27 | +11.59% | 3 | 249 | 74.41% |
| SOFI241115C00007000 | 2024-04-26 3:59PM EDT | 7.00 | 2.07 | 1.79 | 2.11 | +0.21 | +11.29% | 202 | 1,705 | 67.58% |
| SOFI241115C00008000 | 2024-04-26 3:57PM EDT | 8.00 | 1.63 | 1.61 | 1.67 | +0.22 | +15.60% | 647 | 3,400 | 73.24% |
| SOFI241115C00009000 | 2024-04-26 3:59PM EDT | 9.00 | 1.29 | 1.24 | 1.30 | +0.21 | +19.44% | 198 | 2,654 | 71.97% |
| SOFI241115C00010000 | 2024-04-26 3:57PM EDT | 10.00 | 1.01 | 0.97 | 1.01 | +0.18 | +21.69% | 161 | 2,077 | 71.48% |
| SOFI241115C00011000 | 2024-04-26 3:52PM EDT | 11.00 | 0.80 | 0.76 | 0.79 | +0.16 | +25.00% | 63 | 460 | 71.29% |
| SOFI241115C00012000 | 2024-04-26 12:51PM EDT | 12.00 | 0.58 | 0.60 | 0.66 | +0.09 | +18.37% | 151 | 1,663 | 72.17% |
| SOFI241115C00013000 | 2024-04-26 1:14PM EDT | 13.00 | 0.47 | 0.48 | 0.52 | +0.06 | +14.63% | 20 | 1,657 | 72.17% |
| SOFI241115C00014000 | 2024-04-26 12:36PM EDT | 14.00 | 0.36 | 0.38 | 0.42 | +0.05 | +16.13% | 11 | 20,364 | 72.27% |
| SOFI241115C00015000 | 2024-04-26 3:52PM EDT | 15.00 | 0.33 | 0.30 | 0.33 | +0.09 | +37.50% | 12 | 158 | 71.88% |
| SOFI241115C00016000 | 2024-04-26 3:44PM EDT | 16.00 | 0.25 | 0.25 | 0.28 | +0.06 | +31.58% | 189 | 1,534 | 72.85% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241115P00002000 | 2024-04-26 9:35AM EDT | 2.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 150 | 1,984 | 99.22% |
| SOFI241115P00003000 | 2024-04-26 9:42AM EDT | 3.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 419 | 1,270 | 78.13% |
| SOFI241115P00004000 | 2024-04-26 3:42PM EDT | 4.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 23 | 343 | 72.07% |
| SOFI241115P00005000 | 2024-04-26 1:02PM EDT | 5.00 | 0.33 | 0.29 | 0.32 | 0.00 | - | 13 | 13,248 | 67.19% |
| SOFI241115P00006000 | 2024-04-26 2:08PM EDT | 6.00 | 0.59 | 0.44 | 0.59 | -0.04 | -6.35% | 16 | 1,463 | 60.64% |
| SOFI241115P00007000 | 2024-04-26 3:38PM EDT | 7.00 | 0.99 | 0.97 | 1.00 | -0.11 | -10.00% | 106 | 4,409 | 62.99% |
| SOFI241115P00008000 | 2024-04-26 3:43PM EDT | 8.00 | 1.53 | 1.11 | 1.53 | -0.17 | -10.00% | 49 | 965 | 53.61% |
| SOFI241115P00009000 | 2024-04-24 9:46AM EDT | 9.00 | 2.25 | 1.93 | 2.51 | 0.00 | - | 1 | 622 | 64.26% |
| SOFI241115P00010000 | 2024-04-22 1:27PM EDT | 10.00 | 3.25 | 2.44 | 3.40 | 0.00 | - | 1 | 99 | 62.70% |
| SOFI241115P00011000 | 2024-04-24 10:29AM EDT | 11.00 | 3.85 | 3.60 | 3.70 | 0.00 | - | 200 | 1,746 | 59.18% |
| SOFI241115P00014000 | 2024-04-03 10:52AM EDT | 14.00 | 6.70 | 5.70 | 6.35 | 0.00 | - | 1 | 2 | 60.55% |
| SOFI241115P00015000 | 2024-03-11 12:48PM EDT | 15.00 | 7.33 | 7.45 | 7.55 | 0.00 | - | 10 | 24 | 75.49% |
| SOFI241115P00016000 | 2024-03-01 1:52PM EDT | 16.00 | 7.15 | 8.65 | 9.60 | 0.00 | - | 2 | 8 | 113.09% |
© 2024 Yahoo. All rights reserved.