SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00012000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,073 | 425.00% |
| SOFI240517C00012000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,938 | 150.00% |
| SOFI240524C00012000 | 2024-05-06 12:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 631 | 134.38% |
| SOFI240531C00012000 | 2024-05-10 10:17AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 1,033 | 106.25% |
| SOFI240607C00012000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.20 | 0.00 | - | 14 | 98 | 130.47% |
| SOFI240621C00012000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 60 | 18,092 | 82.03% |
| SOFI240719C00012000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 18 | 6,874 | 67.58% |
| SOFI240816C00012000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 13 | 4,617 | 62.11% |
| SOFI240920C00012000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.08 | 0.09 | 0.10 | -0.03 | -27.27% | 69 | 12,435 | 60.16% |
| SOFI241018C00012000 | 2024-05-09 1:01PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.14 | 0.00 | - | 2 | 1,462 | 58.79% |
| SOFI241115C00012000 | 2024-05-10 3:12PM EDT | 2024-11-15 | 0.22 | 0.19 | 0.22 | -0.01 | -4.35% | 16 | 1,910 | 61.23% |
| SOFI250117C00012000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 0.35 | 0.34 | 0.36 | -0.02 | -5.41% | 2,293 | 36,281 | 62.50% |
| SOFI250321C00012000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 0.48 | 0.47 | 0.50 | -0.06 | -11.11% | 100 | 647 | 62.70% |
| SOFI250620C00012000 | 2024-05-10 1:11PM EDT | 2025-06-20 | 0.72 | 0.69 | 0.76 | -0.04 | -5.26% | 2 | 455 | 64.80% |
| SOFI250919C00012000 | 2024-05-10 3:34PM EDT | 2025-09-19 | 1.00 | 0.91 | 0.96 | +0.03 | +3.09% | 26 | 876 | 65.63% |
| SOFI260116C00012000 | 2024-05-10 3:53PM EDT | 2026-01-16 | 1.22 | 1.20 | 1.24 | -0.04 | -3.17% | 221 | 17,427 | 67.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00012000 | 2024-04-30 11:41AM EDT | 2024-05-10 | 5.30 | 4.05 | 6.75 | 0.00 | - | - | 0 | 984.38% |
| SOFI240517P00012000 | 2024-04-30 3:05PM EDT | 2024-05-17 | 5.21 | 4.95 | 5.85 | 0.00 | - | 11 | 50 | 348.44% |
| SOFI240531P00012000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 5.00 | 4.00 | 7.05 | 0.00 | - | - | 0 | 233.98% |
| SOFI240621P00012000 | 2024-05-02 1:37PM EDT | 2024-06-21 | 5.05 | 3.95 | 6.10 | 0.00 | - | 19 | 29 | 234.77% |
| SOFI240719P00012000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 4.95 | 4.25 | 5.85 | 0.00 | - | 7 | 75 | 161.04% |
| SOFI240816P00012000 | 2024-05-08 3:58PM EDT | 2024-08-16 | 4.94 | 4.90 | 5.80 | 0.00 | - | 11 | 2 | 94.14% |
| SOFI240920P00012000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 4.95 | 3.65 | 6.50 | 0.00 | - | 10 | 200 | 157.32% |
| SOFI241018P00012000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 4.92 | 4.30 | 5.85 | 0.00 | - | 1 | 2 | 106.64% |
| SOFI241115P00012000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 5.15 | 3.85 | 5.15 | 0.00 | - | - | 8 | 50.00% |
| SOFI250117P00012000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 5.15 | 5.05 | 5.20 | +0.11 | +2.18% | 2 | 5,550 | 48.05% |
| SOFI250321P00012000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 5.38 | 5.10 | 5.25 | 0.00 | - | 4 | 70 | 46.48% |
| SOFI250620P00012000 | 2024-05-07 1:32PM EDT | 2025-06-20 | 5.22 | 5.20 | 5.35 | 0.00 | - | 11 | 47 | 46.48% |
| SOFI250919P00012000 | 2024-05-09 10:27AM EDT | 2025-09-19 | 5.35 | 5.30 | 5.45 | 0.00 | - | 6 | 43 | 46.29% |
| SOFI260116P00012000 | 2024-05-10 2:46PM EDT | 2026-01-16 | 5.51 | 5.45 | 6.40 | +0.06 | +1.10% | 1 | 2,536 | 56.93% |
© 2024 Yahoo. All rights reserved.