SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117C00000500 | 2023-06-06 3:54PM EDT | 0.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 14 | 241 | 0.00% |
| SOFI250117C00001000 | 2023-06-06 3:55PM EDT | 1.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 1,381 | 0.00% |
| SOFI250117C00001500 | 2023-06-06 12:21PM EDT | 1.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SOFI250117C00002000 | 2023-06-06 2:20PM EDT | 2.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 192 | 1,285 | 0.00% |
| SOFI250117C00002500 | 2023-06-06 11:44AM EDT | 2.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 0.00% |
| SOFI250117C00003000 | 2023-06-06 3:12PM EDT | 3.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 804 | 6,368 | 0.00% |
| SOFI250117C00003500 | 2023-06-06 9:40AM EDT | 3.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 0.00% |
| SOFI250117C00004000 | 2023-06-06 3:51PM EDT | 4.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 231 | 4,986 | 0.00% |
| SOFI250117C00004500 | 2023-06-06 3:55PM EDT | 4.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 29 | 509 | 0.00% |
| SOFI250117C00005000 | 2023-06-06 3:57PM EDT | 5.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,148 | 29,109 | 0.00% |
| SOFI250117C00005500 | 2023-06-06 3:59PM EDT | 5.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 918 | 4,986 | 0.00% |
| SOFI250117C00007000 | 2023-06-06 3:59PM EDT | 7.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,082 | 27,436 | 0.00% |
| SOFI250117C00010000 | 2023-06-06 3:55PM EDT | 10.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3,090 | 28,698 | 6.25% |
| SOFI250117C00012000 | 2023-06-06 3:54PM EDT | 12.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 157 | 14,363 | 6.25% |
| SOFI250117C00015000 | 2023-06-06 3:57PM EDT | 15.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,912 | 15,220 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117P00000500 | 2023-06-06 10:39AM EDT | 0.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 334 | 50.00% |
| SOFI250117P00001000 | 2023-06-02 2:22PM EDT | 1.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 2,829 | 50.00% |
| SOFI250117P00001500 | 2023-05-25 9:33AM EDT | 1.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 25.00% |
| SOFI250117P00002000 | 2023-06-06 3:35PM EDT | 2.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 134 | 31,219 | 25.00% |
| SOFI250117P00002500 | 2023-06-06 2:30PM EDT | 2.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 161 | 333 | 25.00% |
| SOFI250117P00003000 | 2023-06-06 3:35PM EDT | 3.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 114 | 5,449 | 25.00% |
| SOFI250117P00003500 | 2023-06-06 12:59PM EDT | 3.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 87 | 1,068 | 12.50% |
| SOFI250117P00004000 | 2023-06-06 2:20PM EDT | 4.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 149 | 3,326 | 12.50% |
| SOFI250117P00004500 | 2023-06-06 3:53PM EDT | 4.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 12.50% |
| SOFI250117P00005000 | 2023-06-06 3:46PM EDT | 5.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 354 | 15,743 | 6.25% |
| SOFI250117P00005500 | 2023-06-06 3:40PM EDT | 5.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 147 | 1,261 | 6.25% |
| SOFI250117P00007000 | 2023-06-06 3:50PM EDT | 7.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 168 | 4,308 | 1.56% |
| SOFI250117P00010000 | 2023-06-06 2:25PM EDT | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 3,424 | 0.00% |
| SOFI250117P00012000 | 2023-06-06 3:07PM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 29 | 1,274 | 0.00% |
| SOFI250117P00015000 | 2023-06-06 2:44PM EDT | 15.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 31 | 336 | 0.00% |
© 2023 Yahoo. All rights reserved.