SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00004000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 3.10 | 2.46 | 4.80 | 0.00 | - | 1 | 20 | 667.19% |
| SOFI240517C00004000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 2.94 | 2.54 | 3.15 | -0.01 | -0.34% | 4 | 312 | 271.88% |
| SOFI240524C00004000 | 2024-04-29 1:39PM EDT | 2024-05-24 | 3.12 | 2.07 | 4.00 | 0.00 | - | 5 | 14 | 168.75% |
| SOFI240531C00004000 | 2024-05-01 1:41PM EDT | 2024-05-31 | 2.71 | 2.56 | 4.15 | 0.00 | - | 1 | 2 | 246.88% |
| SOFI240607C00004000 | 2024-04-29 9:33AM EDT | 2024-06-07 | 3.20 | 1.75 | 4.65 | 0.00 | - | 2 | 6 | 182.03% |
| SOFI240621C00004000 | 2024-05-03 1:40PM EDT | 2024-06-21 | 2.97 | 2.66 | 4.05 | -0.05 | -1.66% | 8 | 1,038 | 185.16% |
| SOFI240719C00004000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 2.99 | 2.96 | 3.15 | -0.03 | -0.99% | 7 | 548 | 91.80% |
| SOFI240816C00004000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 3.10 | 3.00 | 3.40 | 0.00 | - | 36 | 98 | 104.10% |
| SOFI240920C00004000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 3.00 | 2.66 | 4.00 | -0.15 | -4.76% | 1 | 243 | 106.06% |
| SOFI241018C00004000 | 2024-05-01 2:12PM EDT | 2024-10-18 | 3.05 | 3.05 | 3.45 | 0.00 | - | 1 | 216 | 87.89% |
| SOFI241115C00004000 | 2024-05-02 2:31PM EDT | 2024-11-15 | 3.23 | 3.00 | 3.45 | 0.00 | - | 3 | 64 | 78.71% |
| SOFI250117C00004000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 3.35 | 3.10 | 3.40 | 0.00 | - | 17 | 4,275 | 70.70% |
| SOFI250321C00004000 | 2024-05-03 1:46PM EDT | 2025-03-21 | 3.40 | 3.30 | 3.90 | 0.00 | - | 7 | 89 | 89.16% |
| SOFI250620C00004000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 3.57 | 1.86 | 3.70 | -0.03 | -0.83% | 31 | 184 | 84.77% |
| SOFI250919C00004000 | 2024-05-01 2:05PM EDT | 2025-09-19 | 3.85 | 3.65 | 3.90 | 0.00 | - | 2 | 200 | 80.66% |
| SOFI260116C00004000 | 2024-05-03 2:49PM EDT | 2026-01-16 | 3.95 | 3.95 | 4.10 | -0.08 | -1.99% | 29 | 3,909 | 84.57% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00004000 | 2024-04-24 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.46 | 0.00 | - | 15 | 16 | 696.88% |
| SOFI240517P00004000 | 2024-05-02 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,280 | 131.25% |
| SOFI240524P00004000 | 2024-04-22 2:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 134.38% |
| SOFI240531P00004000 | 2024-04-23 11:05AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.27 | 0.00 | - | 48 | 2 | 306.25% |
| SOFI240621P00004000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 46 | 4,117 | 82.81% |
| SOFI240719P00004000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 650 | 1,369 | 65.63% |
| SOFI240816P00004000 | 2024-05-02 2:13PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 526 | 65.63% |
| SOFI240920P00004000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.09 | 0.00 | - | 2 | 1,078 | 64.06% |
| SOFI241018P00004000 | 2024-05-02 2:05PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.11 | 0.00 | - | 15 | 450 | 62.11% |
| SOFI241115P00004000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 1 | 534 | 63.28% |
| SOFI250117P00004000 | 2024-05-03 2:13PM EDT | 2025-01-17 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 3 | 16,406 | 61.72% |
| SOFI250321P00004000 | 2024-05-01 3:04PM EDT | 2025-03-21 | 0.29 | 0.26 | 0.30 | 0.00 | - | 3 | 243 | 62.70% |
| SOFI250620P00004000 | 2024-05-01 3:05PM EDT | 2025-06-20 | 0.39 | 0.37 | 0.41 | 0.00 | - | 5 | 406 | 62.89% |
| SOFI250919P00004000 | 2024-05-03 3:44PM EDT | 2025-09-19 | 0.49 | 0.46 | 0.50 | -0.06 | -10.91% | 4 | 120 | 62.31% |
| SOFI260116P00004000 | 2024-05-03 2:01PM EDT | 2026-01-16 | 0.62 | 0.62 | 0.66 | +0.01 | +1.64% | 13 | 2,273 | 64.06% |
© 2024 Yahoo. All rights reserved.