SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI220708C00003000 | 2022-07-01 12:29PM EDT | 3.00 | 2.40 | 2.35 | 2.48 | +0.10 | +4.35% | 53 | 51 | 212.50% |
| SOFI220708C00004000 | 2022-07-01 3:15PM EDT | 4.00 | 1.39 | 1.38 | 1.43 | -0.01 | -0.71% | 99 | 203 | 146.88% |
| SOFI220708C00004500 | 2022-07-01 3:58PM EDT | 4.50 | 0.92 | 0.88 | 0.96 | -0.08 | -8.00% | 37 | 146 | 84.38% |
| SOFI220708C00005000 | 2022-07-01 3:53PM EDT | 5.00 | 0.48 | 0.46 | 0.49 | +0.08 | +20.00% | 599 | 932 | 78.13% |
| SOFI220708C00005500 | 2022-07-01 3:59PM EDT | 5.50 | 0.15 | 0.13 | 0.15 | 0.00 | - | 4,211 | 3,327 | 64.84% |
| SOFI220708C00006000 | 2022-07-01 3:59PM EDT | 6.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4,998 | 5,316 | 71.88% |
| SOFI220708C00006500 | 2022-07-01 3:56PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 274 | 3,746 | 87.50% |
| SOFI220708C00007000 | 2022-07-01 3:57PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 377 | 2,710 | 115.63% |
| SOFI220708C00007500 | 2022-07-01 3:14PM EDT | 7.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 92 | 1,669 | 118.75% |
| SOFI220708C00008000 | 2022-07-01 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 3,758 | 137.50% |
| SOFI220708C00008500 | 2022-07-01 12:27PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 682 | 168.75% |
| SOFI220708C00009000 | 2022-07-01 2:48PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 424 | 196.88% |
| SOFI220708C00009500 | 2022-07-01 11:38AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 187.50% |
| SOFI220708C00010000 | 2022-07-01 11:58AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 196.88% |
| SOFI220708C00010500 | 2022-07-01 10:16AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 243.75% |
| SOFI220708C00011000 | 2022-06-30 9:35AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 259.38% |
| SOFI220708C00011500 | 2022-07-01 11:40AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 44 | 256.25% |
| SOFI220708C00012000 | 2022-06-14 10:36AM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 268.75% |
| SOFI220708C00012500 | 2022-06-29 10:12AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 296.88% |
| SOFI220708C00013000 | 2022-06-15 12:33PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 293.75% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI220708P00002500 | 2022-06-23 10:42AM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 51 | 293.75% |
| SOFI220708P00003000 | 2022-06-14 1:53PM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 243.75% |
| SOFI220708P00003500 | 2022-06-30 10:04AM EDT | 3.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 16 | 175.00% |
| SOFI220708P00004000 | 2022-07-01 12:02PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 184 | 128.13% |
| SOFI220708P00004500 | 2022-07-01 3:40PM EDT | 4.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 299 | 2,613 | 103.13% |
| SOFI220708P00005000 | 2022-07-01 3:58PM EDT | 5.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 2,012 | 2,358 | 83.59% |
| SOFI220708P00005500 | 2022-07-01 3:52PM EDT | 5.50 | 0.24 | 0.24 | 0.27 | -0.13 | -35.14% | 1,396 | 1,853 | 74.22% |
| SOFI220708P00006000 | 2022-07-01 3:59PM EDT | 6.00 | 0.63 | 0.62 | 0.66 | -0.14 | -18.18% | 670 | 1,078 | 81.25% |
| SOFI220708P00006500 | 2022-07-01 3:59PM EDT | 6.50 | 1.06 | 1.06 | 1.17 | -0.17 | -13.82% | 62 | 492 | 98.44% |
| SOFI220708P00007000 | 2022-07-01 3:56PM EDT | 7.00 | 1.62 | 1.59 | 1.64 | -0.01 | -0.61% | 41 | 451 | 128.13% |
| SOFI220708P00007500 | 2022-07-01 3:18PM EDT | 7.50 | 2.13 | 2.09 | 2.14 | +0.05 | +2.40% | 18 | 172 | 153.13% |
| SOFI220708P00008000 | 2022-07-01 2:33PM EDT | 8.00 | 2.61 | 2.55 | 2.66 | 0.00 | - | 12 | 345 | 162.50% |
| SOFI220708P00008500 | 2022-07-01 1:36PM EDT | 8.50 | 3.19 | 3.05 | 3.15 | +0.04 | +1.27% | 2 | 118 | 168.75% |
| SOFI220708P00009000 | 2022-07-01 2:54PM EDT | 9.00 | 3.68 | 3.55 | 3.70 | +0.06 | +1.66% | 1 | 130 | 229.69% |
| SOFI220708P00009500 | 2022-06-28 2:42PM EDT | 9.50 | 3.98 | 4.05 | 4.20 | 0.00 | - | 5 | 28 | 248.44% |
| SOFI220708P00010000 | 2022-06-22 2:13PM EDT | 10.00 | 4.29 | 4.55 | 4.70 | 0.00 | - | 1 | 19 | 265.63% |
| SOFI220708P00010500 | 2022-06-30 9:37AM EDT | 10.50 | 5.10 | 5.05 | 5.20 | -0.03 | -0.58% | 2 | 16 | 281.25% |
| SOFI220708P00011000 | 2022-06-24 10:58AM EDT | 11.00 | 5.05 | 5.55 | 5.70 | 0.00 | - | 2 | 3 | 296.88% |
| SOFI220708P00011500 | 2022-06-02 10:39AM EDT | 11.50 | 4.34 | 6.00 | 6.20 | 0.00 | - | - | 2 | 256.25% |
| SOFI220708P00012000 | 2022-07-01 1:45PM EDT | 12.00 | 6.70 | 6.50 | 6.70 | +0.85 | +14.53% | 1 | 6 | 268.75% |
| SOFI220708P00012500 | 2022-07-01 2:45PM EDT | 12.50 | 7.15 | 7.05 | 7.20 | +0.65 | +10.00% | 13 | 4 | 337.50% |
| SOFI220708P00013000 | 2022-06-28 1:21PM EDT | 13.00 | 7.35 | 7.50 | 7.70 | 0.00 | - | 1 | 1 | 293.75% |
© 2022 Yahoo. All rights reserved.
