SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230421C00001000 | 2022-08-03 9:47AM EST | 1.00 | 6.75 | 6.40 | 6.55 | 0.00 | - | 2 | 0 | 0.00% |
| SOFI230421C00002500 | 2022-08-09 12:42PM EST | 2.50 | 4.85 | 5.00 | 5.10 | 0.00 | - | 10 | 366 | 495.70% |
| SOFI230421C00004000 | 2022-08-10 10:47AM EST | 4.00 | 4.11 | 3.70 | 3.85 | -0.51 | -11.04% | 1 | 66 | 318.16% |
| SOFI230421C00005000 | 2022-08-11 12:41PM EST | 5.00 | 3.15 | 3.00 | 3.10 | +0.15 | +5.00% | 312 | 2,282 | 263.67% |
| SOFI230421C00006000 | 2022-08-11 12:52PM EST | 6.00 | 2.58 | 2.36 | 2.48 | +0.18 | +7.50% | 23 | 291 | 227.54% |
| SOFI230421C00007500 | 2022-08-11 12:03PM EST | 7.50 | 1.82 | 1.67 | 1.71 | +0.19 | +11.66% | 87 | 4,222 | 195.70% |
| SOFI230421C00009000 | 2022-08-11 1:12PM EST | 9.00 | 1.16 | 1.12 | 1.15 | +0.04 | +3.57% | 50 | 3,682 | 174.02% |
| SOFI230421C00010000 | 2022-08-11 1:11PM EST | 10.00 | 0.89 | 0.85 | 0.89 | +0.02 | +2.30% | 26 | 6,731 | 164.65% |
| SOFI230421C00011000 | 2022-08-11 1:05PM EST | 11.00 | 0.69 | 0.65 | 0.68 | +0.05 | +7.81% | 5 | 145 | 157.42% |
| SOFI230421C00012500 | 2022-08-11 1:03PM EST | 12.50 | 0.47 | 0.43 | 0.47 | +0.03 | +6.82% | 276 | 6,786 | 150.20% |
| SOFI230421C00015000 | 2022-08-11 1:35PM EST | 15.00 | 0.25 | 0.24 | 0.26 | 0.00 | - | 50 | 4,957 | 144.14% |
| SOFI230421C00017500 | 2022-08-11 12:12PM EST | 17.50 | 0.15 | 0.15 | 0.16 | 0.00 | - | 1 | 2,268 | 142.97% |
| SOFI230421C00020000 | 2022-08-11 12:08PM EST | 20.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 572 | 3,903 | 143.36% |
| SOFI230421C00022500 | 2022-08-11 8:35AM EST | 22.50 | 0.10 | 0.05 | 0.12 | +0.03 | +42.86% | 1 | 1,185 | 147.66% |
| SOFI230421C00025000 | 2022-08-11 9:57AM EST | 25.00 | 0.11 | 0.03 | 0.10 | +0.04 | +57.14% | 3 | 2,142 | 149.61% |
| SOFI230421C00030000 | 2022-08-11 12:51PM EST | 30.00 | 0.10 | 0.01 | 0.23 | +0.05 | +100.00% | 5 | 2,648 | 180.47% |
| SOFI230421C00035000 | 2022-08-11 12:51PM EST | 35.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 32 | 2,512 | 171.09% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230421P00001000 | 2022-08-11 10:38AM EST | 1.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 19 | 582 | 200.00% |
| SOFI230421P00002500 | 2022-08-11 1:21PM EST | 2.50 | 0.08 | 0.08 | 0.13 | -0.02 | -20.00% | 7 | 2,069 | 137.89% |
| SOFI230421P00004000 | 2022-08-10 10:46AM EST | 4.00 | 0.30 | 0.32 | 0.33 | -0.06 | -16.67% | 7 | 252 | 110.55% |
| SOFI230421P00005000 | 2022-08-11 9:12AM EST | 5.00 | 0.50 | 0.57 | 0.58 | -0.09 | -15.25% | 51 | 108,023 | 95.12% |
| SOFI230421P00006000 | 2022-08-11 10:25AM EST | 6.00 | 0.84 | 0.90 | 0.95 | -0.06 | -6.67% | 2 | 189 | 79.69% |
| SOFI230421P00007500 | 2022-08-11 12:07PM EST | 7.50 | 1.57 | 1.62 | 1.66 | -0.17 | -9.77% | 11 | 3,569 | 45.31% |
| SOFI230421P00009000 | 2022-08-11 8:55AM EST | 9.00 | 2.30 | 2.53 | 2.59 | -0.40 | -14.81% | 1 | 1,050 | 0.00% |
| SOFI230421P00010000 | 2022-08-10 1:00PM EST | 10.00 | 3.03 | 3.25 | 3.35 | -0.42 | -12.17% | 1 | 1,859 | 0.00% |
| SOFI230421P00012500 | 2022-08-11 12:19PM EST | 12.50 | 5.25 | 5.30 | 5.40 | 0.00 | - | 1 | 1,218 | 0.00% |
| SOFI230421P00015000 | 2022-08-11 11:05AM EST | 15.00 | 7.45 | 7.65 | 7.70 | +0.15 | +2.05% | 1 | 738 | 0.00% |
| SOFI230421P00017500 | 2022-08-10 10:21AM EST | 17.50 | 9.75 | 10.05 | 10.10 | -0.36 | -3.56% | 10 | 684 | 0.00% |
| SOFI230421P00020000 | 2022-08-10 9:41AM EST | 20.00 | 12.40 | 12.45 | 12.55 | +0.57 | +4.82% | 64 | 565 | 0.00% |
| SOFI230421P00022500 | 2022-08-10 10:01AM EST | 22.50 | 14.78 | 15.00 | 15.05 | -1.21 | -7.57% | 6 | 21 | 0.00% |
| SOFI230421P00025000 | 2022-08-10 12:26PM EST | 25.00 | 17.05 | 17.45 | 17.55 | +0.05 | +0.29% | 1 | 68 | 0.00% |
| SOFI230421P00030000 | 2022-07-15 10:34AM EST | 30.00 | 23.87 | 22.45 | 22.60 | 0.00 | - | 1 | 4 | 0.00% |
| SOFI230421P00035000 | 2021-11-12 3:30PM EST | 35.00 | 16.04 | 21.55 | 22.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
