SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00002000 | 2024-05-10 11:33AM EDT | 2.00 | 5.00 | 4.70 | 5.15 | 0.00 | - | 180 | 311 | 2,018.75% |
| SOFI240510C00002500 | 2024-05-10 1:53PM EDT | 2.50 | 4.45 | 4.35 | 4.80 | -0.07 | -1.55% | 324 | 360 | 1,481.25% |
| SOFI240510C00003000 | 2024-05-10 11:03AM EDT | 3.00 | 3.95 | 3.70 | 5.45 | -0.05 | -1.25% | 60 | 20 | 2,175.00% |
| SOFI240510C00003500 | 2024-05-10 11:12AM EDT | 3.50 | 3.45 | 3.20 | 3.70 | -0.07 | -1.99% | 60 | 29 | 625.00% |
| SOFI240510C00004000 | 2024-05-10 1:53PM EDT | 4.00 | 2.96 | 2.69 | 3.30 | -0.10 | -3.27% | 294 | 37 | 700.00% |
| SOFI240510C00004500 | 2024-05-10 3:35PM EDT | 4.50 | 2.45 | 2.12 | 2.86 | -0.11 | -4.30% | 153 | 62 | 559.38% |
| SOFI240510C00005000 | 2024-05-10 3:31PM EDT | 5.00 | 1.95 | 1.05 | 2.54 | -0.09 | -4.41% | 2 | 30 | 1,112.50% |
| SOFI240510C00005500 | 2024-05-10 3:21PM EDT | 5.50 | 1.44 | 0.82 | 2.20 | -0.06 | -4.00% | 17 | 27 | 375.00% |
| SOFI240510C00006000 | 2024-05-10 3:54PM EDT | 6.00 | 0.93 | 0.84 | 1.01 | -0.12 | -11.43% | 887 | 3,112 | 268.75% |
| SOFI240510C00006500 | 2024-05-10 3:58PM EDT | 6.50 | 0.44 | 0.43 | 0.60 | -0.11 | -20.00% | 915 | 2,022 | 165.63% |
| SOFI240510C00007000 | 2024-05-10 3:59PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 15,456 | 20,978 | 21.88% |
| SOFI240510C00007500 | 2024-05-10 3:51PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 31,393 | 81.25% |
| SOFI240510C00008000 | 2024-05-10 3:25PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 14,452 | 137.50% |
| SOFI240510C00008500 | 2024-05-10 3:51PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 5,872 | 187.50% |
| SOFI240510C00009000 | 2024-05-10 2:44PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 7,251 | 225.00% |
| SOFI240510C00009500 | 2024-05-09 12:34PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,487 | 262.50% |
| SOFI240510C00010000 | 2024-05-10 9:57AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 4,807 | 50.00% |
| SOFI240510C00010500 | 2024-05-01 10:13AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 910 | 50.00% |
| SOFI240510C00011000 | 2024-05-09 3:48PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,413 | 375.00% |
| SOFI240510C00011500 | 2024-05-07 10:20AM EDT | 11.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 701 | 400.00% |
| SOFI240510C00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,073 | 425.00% |
| SOFI240510C00012500 | 2024-04-29 9:34AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 271 | 450.00% |
| SOFI240510C00013000 | 2024-05-08 11:31AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 610 | 475.00% |
| SOFI240510C00014000 | 2024-05-02 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 400 | 525.00% |
| SOFI240510C00015000 | 2024-05-07 10:20AM EDT | 15.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 575.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00002000 | 2024-05-09 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 1,000.00% |
| SOFI240510P00002500 | 2024-04-30 9:34AM EDT | 2.50 | 0.75 | 0.00 | 0.01 | 0.00 | - | - | 3 | 800.00% |
| SOFI240510P00003500 | 2024-05-06 9:44AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 550.00% |
| SOFI240510P00004000 | 2024-04-24 10:58AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 450.00% |
| SOFI240510P00004500 | 2024-04-30 12:02PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 961 | 375.00% |
| SOFI240510P00005000 | 2024-05-10 10:13AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 492 | 287.50% |
| SOFI240510P00005500 | 2024-05-09 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 803 | 212.50% |
| SOFI240510P00006000 | 2024-05-10 1:36PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,243 | 143.75% |
| SOFI240510P00006500 | 2024-05-10 3:41PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 11,913 | 75.00% |
| SOFI240510P00007000 | 2024-05-10 3:59PM EDT | 7.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 13,399 | 23,210 | 21.88% |
| SOFI240510P00007500 | 2024-05-10 3:57PM EDT | 7.50 | 0.56 | 0.55 | 1.18 | +0.10 | +21.74% | 878 | 2,331 | 357.81% |
| SOFI240510P00008000 | 2024-05-10 3:39PM EDT | 8.00 | 1.04 | 1.02 | 2.13 | +0.08 | +8.33% | 832 | 1,161 | 614.06% |
| SOFI240510P00008500 | 2024-05-10 3:30PM EDT | 8.50 | 1.53 | 1.46 | 2.10 | 0.00 | - | 4 | 34 | 473.44% |
| SOFI240510P00009000 | 2024-05-10 2:44PM EDT | 9.00 | 2.02 | 1.73 | 3.65 | +0.08 | +4.12% | 1 | 1 | 871.88% |
| SOFI240510P00009500 | 2024-05-06 9:41AM EDT | 9.50 | 2.33 | 1.48 | 4.15 | 0.00 | - | 3 | 2 | 642.19% |
| SOFI240510P00010000 | 2024-05-07 9:37AM EDT | 10.00 | 2.81 | 2.54 | 4.45 | 0.00 | - | 3 | 3 | 859.38% |
| SOFI240510P00010500 | 2024-05-06 2:29PM EDT | 10.50 | 3.30 | 2.48 | 5.25 | 0.00 | - | 1 | 0 | 804.69% |
| SOFI240510P00011000 | 2024-04-26 10:59AM EDT | 11.00 | 3.34 | 2.92 | 5.65 | 0.00 | - | 1 | 0 | 776.56% |
| SOFI240510P00011500 | 2024-04-30 11:41AM EDT | 11.50 | 4.80 | 3.60 | 6.15 | 0.00 | - | - | 0 | 915.63% |
| SOFI240510P00012000 | 2024-04-30 11:41AM EDT | 12.00 | 5.30 | 4.05 | 6.75 | 0.00 | - | - | 0 | 984.38% |
| SOFI240510P00012500 | 2024-04-30 11:41AM EDT | 12.50 | 5.80 | 5.30 | 6.75 | 0.00 | - | - | 0 | 1,142.19% |
© 2024 Yahoo. All rights reserved.