Canada markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.98+0.12 (+1.35%)
At close: 04:00PM EST
8.98 0.00 (0.00%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI240301C000025002024-02-28 11:03AM EST2.506.506.207.250.00-222,006.25%
SOFI240301C000030002024-02-28 10:30AM EST3.006.105.206.800.00-141,025.00%
SOFI240301C000035002024-02-23 9:45AM EST3.504.784.756.200.00-162,253.13%
SOFI240301C000040002024-02-27 11:12AM EST4.005.054.255.750.00-2010775.00%
SOFI240301C000045002024-02-27 1:57PM EST4.504.523.805.200.00-210668.75%
SOFI240301C000050002024-02-27 1:19PM EST5.003.943.804.150.00-346918.75%
SOFI240301C000055002024-02-28 3:38PM EST5.503.403.254.300.00-2128951.56%
SOFI240301C000060002024-02-29 1:36PM EST6.002.982.783.10-0.04-1.32%1090618.75%
SOFI240301C000065002024-02-29 12:51PM EST6.502.392.332.750.00-261434.38%
SOFI240301C000070002024-02-29 1:37PM EST7.002.011.842.01+0.15+8.06%18489300.00%
SOFI240301C000075002024-02-29 3:05PM EST7.501.501.401.58+0.11+7.91%851,349187.50%
SOFI240301C000080002024-02-29 3:57PM EST8.001.010.901.00+0.10+10.99%3576,583150.00%
SOFI240301C000085002024-02-29 3:59PM EST8.500.530.480.52+0.14+35.90%6,40923,45784.38%
SOFI240301C000090002024-02-29 3:59PM EST9.000.110.100.120.00-11,76426,30664.06%
SOFI240301C000095002024-02-29 3:59PM EST9.500.010.010.02-0.03-75.00%6,45719,83978.13%
SOFI240301C000100002024-02-29 3:59PM EST10.000.010.000.010.00-1,11621,464106.25%
SOFI240301C000105002024-02-29 11:48AM EST10.500.010.000.010.00-1492,716143.75%
SOFI240301C000110002024-02-29 2:16PM EST11.000.010.000.010.00-412,184175.00%
SOFI240301C000115002024-02-28 9:32AM EST11.500.010.000.000.00-265150.00%
SOFI240301C000120002024-02-29 1:09PM EST12.000.020.000.01+0.01+100.00%69865237.50%
SOFI240301C000125002024-02-29 1:09PM EST12.500.010.000.01-0.01-50.00%69343275.00%
SOFI240301C000130002024-02-16 11:31AM EST13.000.010.000.010.00-1448300.00%
SOFI240301C000135002024-02-13 9:44AM EST13.500.010.000.010.00-13156325.00%
SOFI240301C000140002024-02-09 10:21AM EST14.000.020.000.050.00-9239437.50%
SOFI240301C000150002024-02-27 3:37PM EST15.000.010.000.030.00-2552450.00%
SOFI240301C000180002024-02-27 9:30AM EST18.000.010.000.010.00-17500.00%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI240301P000025002024-01-26 3:57PM EST2.500.010.000.020.00-111,075.00%
SOFI240301P000040002024-01-29 11:09AM EST4.000.020.000.020.00-23152700.00%
SOFI240301P000045002024-02-29 1:04PM EST4.500.010.000.010.00-48945550.00%
SOFI240301P000050002024-02-29 1:04PM EST5.000.020.000.01+0.01+100.00%48444475.00%
SOFI240301P000055002024-02-28 2:36PM EST5.500.010.000.010.00-5253400.00%
SOFI240301P000060002024-02-28 12:16PM EST6.000.010.000.010.00-12,957337.50%
SOFI240301P000065002024-02-29 3:41PM EST6.500.010.000.010.00-14,467275.00%
SOFI240301P000070002024-02-29 3:49PM EST7.000.010.000.010.00-574,309225.00%
SOFI240301P000075002024-02-29 3:54PM EST7.500.010.000.010.00-216,227162.50%
SOFI240301P000080002024-02-29 3:46PM EST8.000.010.000.01-0.01-50.00%93415,832112.50%
SOFI240301P000085002024-02-29 3:58PM EST8.500.010.010.02-0.03-75.00%7,70913,75978.13%
SOFI240301P000090002024-02-29 3:59PM EST9.000.110.110.16-0.14-56.00%3,3386,42666.41%
SOFI240301P000095002024-02-29 3:54PM EST9.500.500.500.61-0.15-23.08%2761,434100.00%
SOFI240301P000100002024-02-29 3:47PM EST10.001.010.971.23-0.14-12.17%175378201.56%
SOFI240301P000105002024-02-28 3:58PM EST10.501.591.311.730.00-281050.00%
SOFI240301P000110002024-02-07 10:36AM EST11.003.351.782.190.00-14389.06%
SOFI240301P000115002024-02-21 10:07AM EST11.503.252.302.730.00-10473.44%
SOFI240301P000120002024-02-23 3:31PM EST12.003.822.783.350.00-10350.00%
SOFI240301P000135002024-01-30 11:28AM EST13.504.634.504.600.00--0418.75%
SOFI240301P000150002024-01-19 3:56PM EST15.007.496.457.900.00-101,392.19%