SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117C00000500 | 2023-12-07 1:10PM EST | 0.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOFI250117C00001000 | 2023-12-07 10:07AM EST | 1.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| SOFI250117C00001500 | 2023-12-08 3:30PM EST | 1.50 | 6.78 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| SOFI250117C00002000 | 2023-12-08 1:46PM EST | 2.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOFI250117C00002500 | 2023-12-08 3:39PM EST | 2.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SOFI250117C00003000 | 2023-12-08 11:49AM EST | 3.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SOFI250117C00003500 | 2023-12-08 3:49PM EST | 3.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI250117C00004000 | 2023-12-08 3:36PM EST | 4.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI250117C00004500 | 2023-12-08 3:00PM EST | 4.50 | 4.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SOFI250117C00005000 | 2023-12-08 3:57PM EST | 5.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| SOFI250117C00005500 | 2023-12-08 3:32PM EST | 5.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SOFI250117C00007000 | 2023-12-08 3:58PM EST | 7.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1,573 | 0 | 0.00% |
| SOFI250117C00010000 | 2023-12-08 3:59PM EST | 10.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 6.25% |
| SOFI250117C00012000 | 2023-12-08 3:57PM EST | 12.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| SOFI250117C00015000 | 2023-12-08 3:57PM EST | 15.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 12.50% |
| SOFI250117C00017000 | 2023-12-08 3:18PM EST | 17.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SOFI250117C00020000 | 2023-12-08 3:49PM EST | 20.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SOFI250117C00022000 | 2023-12-08 2:59PM EST | 22.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117P00000500 | 2023-12-08 10:45AM EST | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 50.00% |
| SOFI250117P00001000 | 2023-12-08 2:04PM EST | 1.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 50.00% |
| SOFI250117P00001500 | 2023-12-07 2:40PM EST | 1.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOFI250117P00002000 | 2023-12-05 10:53AM EST | 2.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOFI250117P00002500 | 2023-12-07 3:04PM EST | 2.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SOFI250117P00003000 | 2023-12-08 9:57AM EST | 3.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SOFI250117P00003500 | 2023-12-08 2:10PM EST | 3.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SOFI250117P00004000 | 2023-12-08 1:46PM EST | 4.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SOFI250117P00004500 | 2023-12-06 9:55AM EST | 4.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SOFI250117P00005000 | 2023-12-08 12:18PM EST | 5.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| SOFI250117P00005500 | 2023-12-08 12:23PM EST | 5.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| SOFI250117P00007000 | 2023-12-08 3:32PM EST | 7.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| SOFI250117P00010000 | 2023-12-08 3:32PM EST | 10.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SOFI250117P00012000 | 2023-12-08 11:03AM EST | 12.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOFI250117P00015000 | 2023-12-06 3:23PM EST | 15.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOFI250117P00017000 | 2023-12-06 10:34AM EST | 17.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SOFI250117P00020000 | 2023-12-04 9:42AM EST | 20.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI250117P00022000 | 2023-12-07 11:53AM EST | 22.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.