SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230609C00000500 | 2023-06-06 10:08AM EDT | 0.50 | 7.31 | 7.15 | 7.30 | +0.51 | +7.50% | 1 | 1 | 1,887.50% |
| SOFI230609C00001000 | 2023-06-02 2:36PM EDT | 1.00 | 6.01 | 6.65 | 6.85 | 0.00 | - | 2 | 2 | 1,000.00% |
| SOFI230609C00001500 | 2023-06-06 11:13AM EDT | 1.50 | 6.00 | 6.15 | 6.35 | 0.00 | - | 3 | 4 | 800.00% |
| SOFI230609C00002000 | 2023-06-05 9:39AM EDT | 2.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 4 | 19 | 896.88% |
| SOFI230609C00002500 | 2023-06-05 2:16PM EDT | 2.50 | 4.65 | 5.10 | 5.35 | 0.00 | - | 3 | 4 | 865.63% |
| SOFI230609C00003000 | 2023-06-07 12:06PM EDT | 3.00 | 4.94 | 4.65 | 4.80 | +0.91 | +22.58% | 1 | 15 | 643.75% |
| SOFI230609C00003500 | 2023-06-07 11:39AM EDT | 3.50 | 4.40 | 4.10 | 4.35 | +0.45 | +11.39% | 1 | 12 | 631.25% |
| SOFI230609C00004000 | 2023-06-07 1:24PM EDT | 4.00 | 3.70 | 3.60 | 3.85 | +0.10 | +2.78% | 105 | 217 | 540.63% |
| SOFI230609C00004500 | 2023-06-07 12:19PM EDT | 4.50 | 3.35 | 3.10 | 3.30 | +0.20 | +6.35% | 7 | 233 | 396.88% |
| SOFI230609C00005000 | 2023-06-07 3:24PM EDT | 5.00 | 2.77 | 2.67 | 2.80 | +0.14 | +5.32% | 50 | 1,162 | 331.25% |
| SOFI230609C00005500 | 2023-06-07 3:59PM EDT | 5.50 | 2.22 | 2.17 | 2.29 | +0.04 | +1.83% | 194 | 3,752 | 259.38% |
| SOFI230609C00006000 | 2023-06-07 3:59PM EDT | 6.00 | 1.74 | 1.66 | 1.74 | +0.08 | +4.82% | 525 | 6,616 | 50.00% |
| SOFI230609C00006500 | 2023-06-07 3:59PM EDT | 6.50 | 1.20 | 1.20 | 1.23 | +0.04 | +3.45% | 997 | 7,444 | 0.00% |
| SOFI230609C00007000 | 2023-06-07 3:56PM EDT | 7.00 | 0.73 | 0.69 | 0.75 | +0.05 | +7.35% | 1,889 | 13,918 | 68.75% |
| SOFI230609C00007500 | 2023-06-07 3:59PM EDT | 7.50 | 0.31 | 0.30 | 0.32 | +0.01 | +3.33% | 10,552 | 24,378 | 59.38% |
| SOFI230609C00008000 | 2023-06-07 3:59PM EDT | 8.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 58,341 | 31,484 | 69.53% |
| SOFI230609C00008500 | 2023-06-07 3:59PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7,029 | 8,160 | 85.94% |
| SOFI230609C00009000 | 2023-06-07 3:59PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,128 | 7,087 | 99.22% |
| SOFI230609C00009500 | 2023-06-07 3:40PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 516 | 4,206 | 128.13% |
| SOFI230609C00010000 | 2023-06-07 12:27PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 3,247 | 125.00% |
| SOFI230609C00010500 | 2023-06-07 12:27PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 947 | 150.00% |
| SOFI230609C00011000 | 2023-06-05 9:59AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 236 | 168.75% |
| SOFI230609C00011500 | 2023-06-05 12:10PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 181 | 187.50% |
| SOFI230609C00012000 | 2023-06-05 9:45AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 22 | 218.75% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230609P00001000 | 2023-05-30 1:33PM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 900.00% |
| SOFI230609P00002000 | 2023-05-26 9:32AM EDT | 2.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 600.00% |
| SOFI230609P00003000 | 2023-05-16 9:36AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 425.00% |
| SOFI230609P00003500 | 2023-06-07 2:20PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 375.00% |
| SOFI230609P00004000 | 2023-06-07 2:55PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 874 | 312.50% |
| SOFI230609P00004500 | 2023-06-07 3:42PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,137 | 262.50% |
| SOFI230609P00005000 | 2023-06-07 9:47AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 10,023 | 212.50% |
| SOFI230609P00005500 | 2023-06-07 1:49PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,930 | 175.00% |
| SOFI230609P00006000 | 2023-06-07 3:10PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 5,988 | 131.25% |
| SOFI230609P00006500 | 2023-06-07 3:54PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 704 | 8,661 | 93.75% |
| SOFI230609P00007000 | 2023-06-07 3:58PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,047 | 12,530 | 75.00% |
| SOFI230609P00007500 | 2023-06-07 3:59PM EDT | 7.50 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 17,901 | 9,976 | 65.63% |
| SOFI230609P00008000 | 2023-06-07 3:58PM EDT | 8.00 | 0.38 | 0.36 | 0.37 | -0.07 | -15.56% | 7,505 | 1,009 | 73.44% |
| SOFI230609P00008500 | 2023-06-07 3:42PM EDT | 8.50 | 0.78 | 0.79 | 0.81 | -0.11 | -12.36% | 407 | 307 | 89.06% |
| SOFI230609P00009000 | 2023-06-07 12:43PM EDT | 9.00 | 1.18 | 1.23 | 1.36 | -0.17 | -12.59% | 23 | 33 | 120.31% |
| SOFI230609P00009500 | 2023-06-07 10:53AM EDT | 9.50 | 1.85 | 1.72 | 1.86 | -0.10 | -5.13% | 22 | 27 | 146.88% |
| SOFI230609P00010000 | 2023-06-07 11:14AM EDT | 10.00 | 2.15 | 2.22 | 2.34 | -0.45 | -17.31% | 2 | 5 | 159.38% |
| SOFI230609P00010500 | 2023-06-06 11:11AM EDT | 10.50 | 2.98 | 2.71 | 2.84 | 0.00 | - | 14 | 15 | 175.00% |
| SOFI230609P00011000 | 2023-06-07 10:46AM EDT | 11.00 | 3.30 | 3.15 | 3.40 | -0.05 | -1.49% | 4 | 43 | 196.88% |
| SOFI230609P00011500 | 2023-06-05 9:34AM EDT | 11.50 | 4.15 | 3.70 | 3.85 | 0.00 | - | 10 | 13 | 218.75% |
© 2023 Yahoo. All rights reserved.