Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240426C00009000 | 2024-04-23 3:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 3,969 | 93.75% |
SOFI240503C00009000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 6,936 | 14,786 | 103.13% |
SOFI240510C00009000 | 2024-04-23 3:54PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 1,785 | 2,209 | 85.55% |
SOFI240517C00009000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | +0.06 | +42.86% | 2,993 | 29,840 | 80.86% |
SOFI240524C00009000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.22 | +0.05 | +31.25% | 260 | 601 | 74.02% |
SOFI240531C00009000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.25 | +0.06 | +31.58% | 985 | 804 | 70.12% |
SOFI240621C00009000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | +0.06 | +20.69% | 926 | 20,622 | 67.38% |
SOFI240719C00009000 | 2024-04-23 3:42PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.47 | +0.09 | +23.68% | 384 | 8,457 | 63.28% |
SOFI240816C00009000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 0.66 | 0.66 | 0.67 | +0.09 | +15.79% | 359 | 2,750 | 67.77% |
SOFI240920C00009000 | 2024-04-23 2:01PM EDT | 2024-09-20 | 0.77 | 0.77 | 0.79 | +0.07 | +10.00% | 367 | 8,575 | 65.43% |
SOFI241018C00009000 | 2024-04-23 11:10AM EDT | 2024-10-18 | 0.85 | 0.88 | 0.90 | +0.06 | +7.59% | 11 | 1,004 | 65.43% |
SOFI241115C00009000 | 2024-04-23 2:37PM EDT | 2024-11-15 | 1.07 | 1.06 | 1.10 | +0.11 | +11.46% | 34 | 2,615 | 69.24% |
SOFI250117C00009000 | 2024-04-23 12:09PM EDT | 2025-01-17 | 1.25 | 1.26 | 1.34 | +0.09 | +7.76% | 11 | 81 | 69.04% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240426P00009000 | 2024-04-23 12:42PM EDT | 2024-04-26 | 1.53 | 1.16 | 2.66 | -0.22 | -12.57% | 4 | 12 | 353.13% |
SOFI240503P00009000 | 2024-04-23 3:40PM EDT | 2024-05-03 | 1.54 | 1.32 | 1.54 | -0.26 | -14.44% | 25 | 774 | 56.25% |
SOFI240510P00009000 | 2024-04-22 1:50PM EDT | 2024-05-10 | 1.85 | 1.35 | 1.57 | 0.00 | - | 10 | 1,338 | 57.81% |
SOFI240517P00009000 | 2024-04-23 3:15PM EDT | 2024-05-17 | 1.61 | 1.58 | 1.61 | -0.22 | -12.02% | 195 | 4,115 | 77.34% |
SOFI240524P00009000 | 2024-04-19 9:58AM EDT | 2024-05-24 | 1.92 | 0.84 | 1.63 | 0.00 | - | 1 | 120 | 73.44% |
SOFI240531P00009000 | 2024-04-23 11:26AM EDT | 2024-05-31 | 1.70 | 1.60 | 1.65 | -0.26 | -13.27% | 1 | 36 | 65.63% |
SOFI240621P00009000 | 2024-04-23 1:47PM EDT | 2024-06-21 | 1.75 | 1.68 | 1.73 | -0.19 | -9.79% | 56 | 8,079 | 60.74% |
SOFI240719P00009000 | 2024-04-23 2:57PM EDT | 2024-07-19 | 1.80 | 1.41 | 1.81 | -0.22 | -10.89% | 11 | 1,780 | 58.20% |
SOFI240816P00009000 | 2024-04-23 2:40PM EDT | 2024-08-16 | 1.96 | 1.92 | 1.96 | -0.27 | -12.11% | 1 | 545 | 58.89% |
SOFI240920P00009000 | 2024-04-19 10:20AM EDT | 2024-09-20 | 2.35 | 2.01 | 2.04 | 0.00 | - | 2 | 2,865 | 56.15% |
SOFI241018P00009000 | 2024-04-16 12:05PM EDT | 2024-10-18 | 2.45 | 2.08 | 2.14 | 0.00 | - | 87 | 240 | 55.76% |
SOFI241115P00009000 | 2024-04-22 10:30AM EDT | 2024-11-15 | 2.59 | 2.22 | 2.28 | 0.00 | - | 1 | 621 | 58.11% |
SOFI250117P00009000 | 2024-04-22 11:01AM EDT | 2025-01-17 | 2.69 | 2.37 | 2.43 | 0.00 | - | 3 | 6 | 56.74% |