Canada markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.41+0.14 (+2.66%)
At close: 04:00PM EDT
5.38 -0.03 (-0.55%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI220708C000030002022-07-01 12:29PM EDT3.002.402.352.48+0.10+4.35%5351212.50%
SOFI220708C000040002022-07-01 3:15PM EDT4.001.391.381.43-0.01-0.71%99203146.88%
SOFI220708C000045002022-07-01 3:58PM EDT4.500.920.880.96-0.08-8.00%3714684.38%
SOFI220708C000050002022-07-01 3:53PM EDT5.000.480.460.49+0.08+20.00%59993278.13%
SOFI220708C000055002022-07-01 3:59PM EDT5.500.150.130.150.00-4,2113,32764.84%
SOFI220708C000060002022-07-01 3:59PM EDT6.000.030.030.04-0.03-50.00%4,9985,31671.88%
SOFI220708C000065002022-07-01 3:56PM EDT6.500.020.010.02-0.01-33.33%2743,74687.50%
SOFI220708C000070002022-07-01 3:57PM EDT7.000.010.010.02-0.01-50.00%3772,710115.63%
SOFI220708C000075002022-07-01 3:14PM EDT7.500.030.000.01+0.02+200.00%921,669118.75%
SOFI220708C000080002022-07-01 2:48PM EDT8.000.010.000.010.00-723,758137.50%
SOFI220708C000085002022-07-01 12:27PM EDT8.500.010.000.02-0.01-50.00%16682168.75%
SOFI220708C000090002022-07-01 2:48PM EDT9.000.010.000.030.00-15424196.88%
SOFI220708C000095002022-07-01 11:38AM EDT9.500.010.000.010.00-1123187.50%
SOFI220708C000100002022-07-01 11:58AM EDT10.000.010.000.010.00-2307196.88%
SOFI220708C000105002022-07-01 10:16AM EDT10.500.010.000.030.00-176243.75%
SOFI220708C000110002022-06-30 9:35AM EDT11.000.010.000.030.00-1124259.38%
SOFI220708C000115002022-07-01 11:40AM EDT11.500.010.000.020.00-144256.25%
SOFI220708C000120002022-06-14 10:36AM EDT12.000.020.000.020.00-124268.75%
SOFI220708C000125002022-06-29 10:12AM EDT12.500.010.000.030.00-67296.88%
SOFI220708C000130002022-06-15 12:33PM EDT13.000.020.000.020.00-419293.75%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI220708P000025002022-06-23 10:42AM EDT2.500.020.000.020.00-5051293.75%
SOFI220708P000030002022-06-14 1:53PM EDT3.000.010.000.030.00-3030243.75%
SOFI220708P000035002022-06-30 10:04AM EDT3.500.030.000.020.00-1016175.00%
SOFI220708P000040002022-07-01 12:02PM EDT4.000.010.000.02-0.01-50.00%3184128.13%
SOFI220708P000045002022-07-01 3:40PM EDT4.500.030.020.03-0.01-25.00%2992,613103.13%
SOFI220708P000050002022-07-01 3:58PM EDT5.000.070.070.08-0.05-41.67%2,0122,35883.59%
SOFI220708P000055002022-07-01 3:52PM EDT5.500.240.240.27-0.13-35.14%1,3961,85374.22%
SOFI220708P000060002022-07-01 3:59PM EDT6.000.630.620.66-0.14-18.18%6701,07881.25%
SOFI220708P000065002022-07-01 3:59PM EDT6.501.061.061.17-0.17-13.82%6249298.44%
SOFI220708P000070002022-07-01 3:56PM EDT7.001.621.591.64-0.01-0.61%41451128.13%
SOFI220708P000075002022-07-01 3:18PM EDT7.502.132.092.14+0.05+2.40%18172153.13%
SOFI220708P000080002022-07-01 2:33PM EDT8.002.612.552.660.00-12345162.50%
SOFI220708P000085002022-07-01 1:36PM EDT8.503.193.053.15+0.04+1.27%2118168.75%
SOFI220708P000090002022-07-01 2:54PM EDT9.003.683.553.70+0.06+1.66%1130229.69%
SOFI220708P000095002022-06-28 2:42PM EDT9.503.984.054.200.00-528248.44%
SOFI220708P000100002022-06-22 2:13PM EDT10.004.294.554.700.00-119265.63%
SOFI220708P000105002022-06-30 9:37AM EDT10.505.105.055.20-0.03-0.58%216281.25%
SOFI220708P000110002022-06-24 10:58AM EDT11.005.055.555.700.00-23296.88%
SOFI220708P000115002022-06-02 10:39AM EDT11.504.346.006.200.00--2256.25%
SOFI220708P000120002022-07-01 1:45PM EDT12.006.706.506.70+0.85+14.53%16268.75%
SOFI220708P000125002022-07-01 2:45PM EDT12.507.157.057.20+0.65+10.00%134337.50%
SOFI220708P000130002022-06-28 1:21PM EDT13.007.357.507.700.00-11293.75%