SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:4.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231208C00004000 | 2023-12-01 10:01AM EST | 2023-12-08 | 3.45 | 3.90 | 4.00 | 0.00 | - | 1 | 21 | 384.38% |
| SOFI231215C00004000 | 2023-12-04 1:41PM EST | 2023-12-15 | 4.00 | 3.85 | 4.10 | +0.50 | +14.29% | 15 | 1,401 | 193.75% |
| SOFI231222C00004000 | 2023-12-01 11:28AM EST | 2023-12-22 | 3.50 | 3.85 | 4.05 | 0.00 | - | 51 | 62 | 215.63% |
| SOFI231229C00004000 | 2023-11-28 10:31AM EST | 2023-12-29 | 3.00 | 3.85 | 4.10 | 0.00 | - | - | 1 | 129.69% |
| SOFI240105C00004000 | 2023-12-01 3:14PM EST | 2024-01-05 | 3.90 | 3.55 | 4.10 | 0.00 | - | 2 | 11 | 181.25% |
| SOFI240112C00004000 | 2023-12-01 2:53PM EST | 2024-01-12 | 3.90 | 3.90 | 4.15 | 0.00 | - | 3 | 6 | 135.94% |
| SOFI240119C00004000 | 2023-12-04 3:36PM EST | 2024-01-19 | 4.01 | 3.95 | 4.15 | +0.55 | +15.90% | 276 | 3,855 | 135.16% |
| SOFI240216C00004000 | 2023-12-01 1:25PM EST | 2024-02-16 | 3.95 | 3.95 | 4.25 | 0.00 | - | 40 | 133 | 119.14% |
| SOFI240315C00004000 | 2023-12-04 12:11PM EST | 2024-03-15 | 4.14 | 3.95 | 4.25 | +0.13 | +3.24% | 15 | 445 | 101.56% |
| SOFI240419C00004000 | 2023-12-04 11:12AM EST | 2024-04-19 | 4.10 | 4.10 | 4.20 | +0.10 | +2.50% | 11 | 104 | 95.70% |
| SOFI240621C00004000 | 2023-12-04 1:41PM EST | 2024-06-21 | 4.31 | 4.25 | 4.35 | +0.21 | +5.12% | 53 | 710 | 95.90% |
| SOFI240719C00004000 | 2023-11-30 2:39PM EST | 2024-07-19 | 4.35 | 4.25 | 4.50 | +0.70 | +19.18% | 1 | 4 | 96.78% |
| SOFI240920C00004000 | 2023-11-22 11:31AM EST | 2024-09-20 | 4.45 | 4.40 | 4.50 | +1.10 | +32.84% | 6 | 87 | 91.60% |
| SOFI250117C00004000 | 2023-12-04 3:34PM EST | 2025-01-17 | 4.59 | 4.40 | 4.70 | +0.09 | +2.00% | 509 | 4,202 | 83.50% |
| SOFI260116C00004000 | 2023-12-04 1:43PM EST | 2026-01-16 | 5.24 | 5.00 | 5.25 | +0.34 | +6.94% | 65 | 982 | 85.84% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231208P00004000 | 2023-12-04 9:30AM EST | 2023-12-08 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 275.00% |
| SOFI231215P00004000 | 2023-12-04 3:10PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,306 | 168.75% |
| SOFI231222P00004000 | 2023-11-21 11:21AM EST | 2023-12-22 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 331.25% |
| SOFI231229P00004000 | 2023-11-22 3:41PM EST | 2023-12-29 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 281.25% |
| SOFI240105P00004000 | 2023-11-22 3:41PM EST | 2024-01-05 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 135.94% |
| SOFI240119P00004000 | 2023-12-04 11:23AM EST | 2024-01-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 9,122 | 104.69% |
| SOFI240216P00004000 | 2023-12-01 3:41PM EST | 2024-02-16 | 0.06 | 0.02 | 0.15 | 0.00 | - | 4 | 91 | 105.08% |
| SOFI240315P00004000 | 2023-12-01 3:48PM EST | 2024-03-15 | 0.09 | 0.06 | 0.09 | 0.00 | - | 34 | 712 | 86.72% |
| SOFI240419P00004000 | 2023-12-01 12:16PM EST | 2024-04-19 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 100 | 388 | 83.20% |
| SOFI240621P00004000 | 2023-12-01 3:49PM EST | 2024-06-21 | 0.21 | 0.18 | 0.21 | 0.00 | - | 70 | 1,258 | 79.69% |
| SOFI240719P00004000 | 2023-11-28 3:33PM EST | 2024-07-19 | 0.28 | 0.20 | 0.23 | 0.00 | - | 1 | 132 | 76.95% |
| SOFI240920P00004000 | 2023-11-29 12:33PM EST | 2024-09-20 | 0.33 | 0.29 | 0.33 | 0.00 | - | 151 | 591 | 76.95% |
| SOFI250117P00004000 | 2023-12-01 3:09PM EST | 2025-01-17 | 0.45 | 0.41 | 0.45 | 0.00 | - | 1 | 5,789 | 73.24% |
| SOFI260116P00004000 | 2023-12-01 3:53PM EST | 2026-01-16 | 0.75 | 0.68 | 0.82 | 0.00 | - | 10 | 1,133 | 67.97% |
© 2023 Yahoo. All rights reserved.