SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:5.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240426C00005000 | 2024-04-25 9:51AM EDT | 2024-04-26 | 2.30 | 2.44 | 2.47 | -0.28 | -10.85% | 152 | 50 | 262.50% |
| SOFI240503C00005000 | 2024-04-25 10:40AM EDT | 2024-05-03 | 2.40 | 2.38 | 2.50 | -0.19 | -7.34% | 10 | 618 | 175.00% |
| SOFI240510C00005000 | 2024-04-24 2:36PM EDT | 2024-05-10 | 2.53 | 2.47 | 2.53 | 0.00 | - | 5 | 16 | 131.25% |
| SOFI240517C00005000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 2.42 | 2.49 | 2.53 | -0.21 | -7.98% | 113 | 1,867 | 114.06% |
| SOFI240524C00005000 | 2024-04-24 2:29PM EDT | 2024-05-24 | 2.59 | 2.49 | 3.80 | 0.00 | - | 50 | 100 | 237.89% |
| SOFI240531C00005000 | 2024-04-23 9:46AM EDT | 2024-05-31 | 2.50 | 2.06 | 2.59 | 0.00 | - | 2 | 8 | 112.50% |
| SOFI240621C00005000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 2.67 | 2.55 | 2.60 | 0.00 | - | 18 | 1,580 | 86.72% |
| SOFI240719C00005000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 2.46 | 2.40 | 2.65 | -0.25 | -9.23% | 20 | 600 | 62.11% |
| SOFI240816C00005000 | 2024-04-25 9:48AM EDT | 2024-08-16 | 2.75 | 2.70 | 2.75 | -0.05 | -1.79% | 1 | 130 | 80.47% |
| SOFI240920C00005000 | 2024-04-24 12:26PM EDT | 2024-09-20 | 2.83 | 2.78 | 2.83 | 0.00 | - | 3 | 1,103 | 77.93% |
| SOFI241018C00005000 | 2024-04-23 9:30AM EDT | 2024-10-18 | 2.66 | 2.84 | 2.89 | 0.00 | - | 1 | 413 | 76.47% |
| SOFI241115C00005000 | 2024-04-24 9:44AM EDT | 2024-11-15 | 3.08 | 2.94 | 3.00 | 0.00 | - | 1 | 337 | 78.71% |
| SOFI250117C00005000 | 2024-04-25 11:35AM EDT | 2025-01-17 | 3.09 | 3.00 | 3.15 | -0.10 | -3.13% | 71 | 22,580 | 75.39% |
| SOFI250321C00005000 | 2024-04-25 9:33AM EDT | 2025-03-21 | 3.17 | 3.15 | 3.30 | -0.12 | -3.65% | 2 | 291 | 75.98% |
| SOFI250620C00005000 | 2024-04-23 10:31AM EDT | 2025-06-20 | 3.50 | 3.35 | 3.50 | 0.00 | - | 27 | 178 | 76.66% |
| SOFI250919C00005000 | 2024-04-22 9:49AM EDT | 2025-09-19 | 3.46 | 3.50 | 3.70 | 0.00 | - | 10 | 123 | 76.95% |
| SOFI260116C00005000 | 2024-04-25 10:30AM EDT | 2026-01-16 | 3.85 | 3.80 | 3.90 | -0.16 | -3.99% | 121 | 13,864 | 78.91% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240426P00005000 | 2024-04-24 10:11AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 379 | 237.50% |
| SOFI240503P00005000 | 2024-04-25 11:18AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 77 | 1,502 | 134.38% |
| SOFI240510P00005000 | 2024-04-23 11:56AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 266 | 110.94% |
| SOFI240517P00005000 | 2024-04-25 11:35AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 210 | 4,319 | 99.22% |
| SOFI240524P00005000 | 2024-04-25 11:46AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 40 | 348 | 89.06% |
| SOFI240531P00005000 | 2024-04-25 10:34AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 2 | 420 | 84.38% |
| SOFI240621P00005000 | 2024-04-25 11:14AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 20 | 23,109 | 73.44% |
| SOFI240719P00005000 | 2024-04-24 10:56AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 20 | 4,234 | 66.02% |
| SOFI240816P00005000 | 2024-04-25 11:58AM EDT | 2024-08-16 | 0.17 | 0.18 | 0.19 | +0.01 | +6.25% | 64 | 1,251 | 69.34% |
| SOFI240920P00005000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 0.25 | 0.22 | 0.24 | +0.04 | +19.05% | 1,501 | 5,234 | 65.43% |
| SOFI241018P00005000 | 2024-04-23 3:46PM EDT | 2024-10-18 | 0.23 | 0.26 | 0.28 | 0.00 | - | 10 | 923 | 63.87% |
| SOFI241115P00005000 | 2024-04-25 9:51AM EDT | 2024-11-15 | 0.36 | 0.34 | 0.37 | +0.05 | +16.13% | 3 | 13,222 | 66.21% |
| SOFI250117P00005000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 0.45 | 0.44 | 0.47 | +0.05 | +12.50% | 9 | 56,506 | 64.45% |
| SOFI250321P00005000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 0.56 | 0.53 | 0.58 | +0.02 | +3.70% | 11 | 3,442 | 63.67% |
| SOFI250620P00005000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 0.69 | 0.64 | 0.74 | -0.07 | -9.21% | 4 | 252 | 62.99% |
| SOFI250919P00005000 | 2024-04-24 10:21AM EDT | 2025-09-19 | 0.78 | 0.80 | 0.86 | 0.00 | - | 3 | 106 | 63.18% |
| SOFI260116P00005000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 0.99 | 0.96 | 1.00 | +0.03 | +3.13% | 45 | 11,915 | 62.70% |
© 2024 Yahoo. All rights reserved.