SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00002000 | 2024-05-09 11:09AM EDT | 2.00 | 5.03 | 5.00 | 5.10 | +0.03 | +0.60% | 100 | 131 | 987.50% |
| SOFI240510C00003000 | 2024-05-08 10:17AM EDT | 3.00 | 4.00 | 4.00 | 4.10 | 0.00 | - | 120 | 20 | 693.75% |
| SOFI240510C00003500 | 2024-05-08 10:22AM EDT | 3.50 | 3.52 | 3.50 | 3.60 | 0.00 | - | 120 | 29 | 581.25% |
| SOFI240510C00004000 | 2024-05-07 3:57PM EDT | 4.00 | 3.06 | 3.00 | 3.10 | 0.00 | - | 180 | 45 | 481.25% |
| SOFI240510C00004500 | 2024-05-07 3:57PM EDT | 4.50 | 2.56 | 2.53 | 2.59 | 0.00 | - | 180 | 62 | 275.00% |
| SOFI240510C00005000 | 2024-05-09 9:30AM EDT | 5.00 | 2.04 | 2.03 | 2.08 | 0.00 | - | 2 | 32 | 50.00% |
| SOFI240510C00005500 | 2024-05-09 11:42AM EDT | 5.50 | 1.52 | 1.46 | 1.57 | -0.01 | -0.65% | 8 | 32 | 193.75% |
| SOFI240510C00006000 | 2024-05-09 11:17AM EDT | 6.00 | 1.07 | 1.03 | 1.08 | +0.02 | +1.90% | 1,168 | 4,662 | 50.00% |
| SOFI240510C00006500 | 2024-05-09 11:39AM EDT | 6.50 | 0.55 | 0.54 | 0.57 | +0.06 | +12.24% | 215 | 2,033 | 79.69% |
| SOFI240510C00007000 | 2024-05-09 12:03PM EDT | 7.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 3,178 | 20,153 | 32.81% |
| SOFI240510C00007500 | 2024-05-09 12:03PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 510 | 34,250 | 50.00% |
| SOFI240510C00008000 | 2024-05-09 11:46AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 14,800 | 87.50% |
| SOFI240510C00008500 | 2024-05-09 12:02PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,880 | 125.00% |
| SOFI240510C00009000 | 2024-05-09 10:43AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,252 | 150.00% |
| SOFI240510C00009500 | 2024-05-08 11:37AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,488 | 181.25% |
| SOFI240510C00010000 | 2024-05-08 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,807 | 206.25% |
| SOFI240510C00010500 | 2024-05-01 10:13AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 910 | 225.00% |
| SOFI240510C00011000 | 2024-05-08 9:48AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,413 | 250.00% |
| SOFI240510C00011500 | 2024-05-07 10:20AM EDT | 11.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 701 | 275.00% |
| SOFI240510C00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,073 | 300.00% |
| SOFI240510C00012500 | 2024-04-29 9:34AM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 271 | 343.75% |
| SOFI240510C00013000 | 2024-05-08 11:31AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 610 | 325.00% |
| SOFI240510C00014000 | 2024-05-02 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 400 | 362.50% |
| SOFI240510C00015000 | 2024-05-07 10:20AM EDT | 15.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 393.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00002000 | 2024-05-06 10:17AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5 | 700.00% |
| SOFI240510P00002500 | 2024-04-30 9:34AM EDT | 2.50 | 0.75 | 0.00 | 0.01 | 0.00 | - | - | 3 | 575.00% |
| SOFI240510P00004000 | 2024-04-24 10:58AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 337.50% |
| SOFI240510P00004500 | 2024-04-30 12:02PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 961 | 275.00% |
| SOFI240510P00005000 | 2024-05-06 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 492 | 212.50% |
| SOFI240510P00005500 | 2024-05-09 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 804 | 162.50% |
| SOFI240510P00006000 | 2024-05-09 9:47AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,248 | 112.50% |
| SOFI240510P00006500 | 2024-05-09 11:12AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 180 | 11,895 | 62.50% |
| SOFI240510P00007000 | 2024-05-09 12:02PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,803 | 23,332 | 30.47% |
| SOFI240510P00007500 | 2024-05-09 12:02PM EDT | 7.50 | 0.45 | 0.44 | 0.45 | 0.00 | - | 276 | 2,989 | 50.00% |
| SOFI240510P00008000 | 2024-05-09 11:49AM EDT | 8.00 | 0.93 | 0.93 | 0.97 | 0.00 | - | 34 | 1,189 | 87.50% |
| SOFI240510P00008500 | 2024-05-08 10:01AM EDT | 8.50 | 1.53 | 1.41 | 1.47 | 0.00 | - | 4 | 34 | 162.50% |
| SOFI240510P00009000 | 2024-05-08 3:28PM EDT | 9.00 | 1.94 | 1.91 | 1.97 | 0.00 | - | 15 | 1 | 200.00% |
| SOFI240510P00009500 | 2024-05-06 9:41AM EDT | 9.50 | 2.33 | 2.41 | 2.47 | 0.00 | - | 3 | 2 | 234.38% |
| SOFI240510P00010000 | 2024-05-07 9:37AM EDT | 10.00 | 2.81 | 2.91 | 2.96 | 0.00 | - | 3 | 3 | 243.75% |
| SOFI240510P00010500 | 2024-05-06 2:29PM EDT | 10.50 | 3.30 | 3.40 | 3.50 | 0.00 | - | 1 | 0 | 225.00% |
| SOFI240510P00011000 | 2024-04-26 10:59AM EDT | 11.00 | 3.34 | 3.90 | 4.00 | 0.00 | - | 1 | 0 | 250.00% |
| SOFI240510P00011500 | 2024-04-30 11:41AM EDT | 11.50 | 4.80 | 4.40 | 4.50 | 0.00 | - | - | 0 | 275.00% |
| SOFI240510P00012000 | 2024-04-30 11:41AM EDT | 12.00 | 5.30 | 4.90 | 5.00 | 0.00 | - | - | 0 | 300.00% |
| SOFI240510P00012500 | 2024-04-30 11:41AM EDT | 12.50 | 5.80 | 5.40 | 5.50 | 0.00 | - | - | 0 | 312.50% |
© 2024 Yahoo. All rights reserved.