SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117C00000500 | 2024-05-08 3:56PM EDT | 0.50 | 6.63 | 6.10 | 7.10 | 0.00 | - | 1 | 197 | 260.94% |
| SOFI250117C00001000 | 2024-05-02 12:03PM EDT | 1.00 | 6.00 | 5.65 | 6.35 | 0.00 | - | 2 | 1,027 | 137.50% |
| SOFI250117C00001500 | 2024-05-02 2:12PM EDT | 1.50 | 5.60 | 5.35 | 5.65 | 0.00 | - | 7 | 206 | 108.59% |
| SOFI250117C00002000 | 2024-05-10 11:34AM EDT | 2.00 | 5.00 | 4.65 | 5.15 | -0.25 | -4.76% | 3 | 1,138 | 125.00% |
| SOFI250117C00002500 | 2024-05-06 9:55AM EDT | 2.50 | 4.80 | 4.50 | 4.70 | 0.00 | - | 3 | 876 | 96.09% |
| SOFI250117C00003000 | 2024-05-09 10:37AM EDT | 3.00 | 4.25 | 3.95 | 4.25 | 0.00 | - | 100 | 6,325 | 80.86% |
| SOFI250117C00003500 | 2024-05-09 9:40AM EDT | 3.50 | 3.80 | 3.55 | 3.80 | 0.00 | - | 1 | 632 | 77.34% |
| SOFI250117C00004000 | 2024-05-09 3:18PM EDT | 4.00 | 3.40 | 3.00 | 3.35 | 0.00 | - | 10 | 4,132 | 65.23% |
| SOFI250117C00004500 | 2024-05-10 11:32AM EDT | 4.50 | 2.67 | 2.70 | 2.91 | +0.28 | +11.72% | 18 | 582 | 65.04% |
| SOFI250117C00005000 | 2024-05-10 1:09PM EDT | 5.00 | 2.52 | 2.51 | 2.54 | -0.10 | -3.82% | 53 | 22,684 | 68.46% |
| SOFI250117C00005500 | 2024-05-10 12:25PM EDT | 5.50 | 2.20 | 2.15 | 2.20 | -0.06 | -2.65% | 15 | 8,086 | 65.23% |
| SOFI250117C00007000 | 2024-05-10 1:14PM EDT | 7.00 | 1.41 | 1.40 | 1.41 | -0.07 | -4.73% | 1,369 | 43,715 | 62.40% |
| SOFI250117C00008000 | 2024-05-10 1:07PM EDT | 8.00 | 1.07 | 1.05 | 1.07 | -0.04 | -3.60% | 2,252 | 9,807 | 62.31% |
| SOFI250117C00009000 | 2024-05-10 1:12PM EDT | 9.00 | 0.79 | 0.78 | 0.80 | -0.05 | -5.95% | 226 | 2,620 | 61.82% |
| SOFI250117C00010000 | 2024-05-10 1:11PM EDT | 10.00 | 0.60 | 0.59 | 0.60 | -0.04 | -6.25% | 1,216 | 101,828 | 61.82% |
| SOFI250117C00011000 | 2024-05-10 12:23PM EDT | 11.00 | 0.47 | 0.44 | 0.47 | -0.03 | -6.00% | 26 | 432 | 62.11% |
| SOFI250117C00012000 | 2024-05-10 12:58PM EDT | 12.00 | 0.35 | 0.34 | 0.36 | -0.02 | -5.41% | 2,232 | 36,281 | 62.40% |
| SOFI250117C00015000 | 2024-05-10 1:14PM EDT | 15.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.00% | 1,193 | 172,419 | 63.87% |
| SOFI250117C00017000 | 2024-05-09 3:59PM EDT | 17.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 40 | 6,614 | 65.82% |
| SOFI250117C00020000 | 2024-05-10 11:55AM EDT | 20.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 196 | 17,767 | 69.14% |
| SOFI250117C00022000 | 2024-05-10 12:09PM EDT | 22.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 285 | 17,432 | 70.31% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117P00000500 | 2024-04-04 3:37PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,183 | 143.75% |
| SOFI250117P00001000 | 2024-05-10 12:12PM EDT | 1.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 40,962 | 117.19% |
| SOFI250117P00001500 | 2024-04-30 10:34AM EDT | 1.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 2,870 | 95.31% |
| SOFI250117P00002000 | 2024-05-06 11:16AM EDT | 2.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 44,545 | 78.13% |
| SOFI250117P00002500 | 2024-05-06 10:29AM EDT | 2.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 200 | 8,317 | 72.66% |
| SOFI250117P00003000 | 2024-05-10 12:29PM EDT | 3.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 14,523 | 67.58% |
| SOFI250117P00003500 | 2024-05-08 11:13AM EDT | 3.50 | 0.12 | 0.10 | 0.11 | 0.00 | - | 13 | 12,538 | 61.72% |
| SOFI250117P00004000 | 2024-05-09 10:55AM EDT | 4.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 10 | 16,354 | 58.40% |
| SOFI250117P00004500 | 2024-05-10 1:01PM EDT | 4.50 | 0.25 | 0.24 | 0.26 | 0.00 | - | 6 | 5,443 | 56.64% |
| SOFI250117P00005000 | 2024-05-10 11:30AM EDT | 5.00 | 0.37 | 0.37 | 0.38 | 0.00 | - | 525 | 58,127 | 55.47% |
| SOFI250117P00005500 | 2024-05-10 12:34PM EDT | 5.50 | 0.53 | 0.52 | 0.53 | 0.00 | - | 53 | 36,392 | 54.00% |
| SOFI250117P00007000 | 2024-05-10 12:35PM EDT | 7.00 | 1.20 | 1.19 | 1.21 | +0.03 | +2.56% | 275 | 54,677 | 51.07% |
| SOFI250117P00008000 | 2024-05-10 10:40AM EDT | 8.00 | 1.84 | 1.79 | 1.84 | +0.06 | +3.37% | 6 | 1,434 | 50.59% |
| SOFI250117P00009000 | 2024-05-08 11:27AM EDT | 9.00 | 2.51 | 2.52 | 2.57 | 0.00 | - | 2 | 1,409 | 49.51% |
| SOFI250117P00010000 | 2024-05-10 12:50PM EDT | 10.00 | 3.33 | 3.30 | 3.40 | +0.04 | +1.22% | 8 | 11,339 | 49.41% |
| SOFI250117P00011000 | 2024-05-08 10:48AM EDT | 11.00 | 4.15 | 4.15 | 4.25 | 0.00 | - | - | 1 | 47.07% |
| SOFI250117P00012000 | 2024-05-09 12:40PM EDT | 12.00 | 5.04 | 5.10 | 5.15 | 0.00 | - | 1 | 5,550 | 44.14% |
| SOFI250117P00015000 | 2024-05-08 10:15AM EDT | 15.00 | 8.00 | 8.00 | 8.10 | 0.00 | - | 16 | 202 | 49.61% |
| SOFI250117P00017000 | 2024-05-10 9:34AM EDT | 17.00 | 9.95 | 9.95 | 10.10 | -0.05 | -0.50% | 48 | 12 | 55.86% |
| SOFI250117P00020000 | 2024-05-08 10:39AM EDT | 20.00 | 13.00 | 12.95 | 13.10 | 0.00 | - | 1 | 1 | 63.28% |
| SOFI250117P00022000 | 2024-05-09 1:23PM EDT | 22.00 | 15.00 | 14.95 | 15.15 | +0.05 | +0.33% | 13 | 9 | 75.98% |
© 2024 Yahoo. All rights reserved.