SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:5.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI220812C00005000 | 2022-08-08 12:12PM EDT | 2022-08-12 | 3.12 | 2.90 | 2.94 | +0.15 | +5.05% | 3 | 74 | 203.13% |
| SOFI220819C00005000 | 2022-08-08 2:07PM EDT | 2022-08-19 | 3.00 | 2.89 | 2.96 | +0.04 | +1.35% | 37 | 2,129 | 50.00% |
| SOFI220826C00005000 | 2022-08-08 10:16AM EDT | 2022-08-26 | 3.30 | 2.89 | 2.96 | +0.37 | +12.63% | 1 | 91 | 50.00% |
| SOFI220902C00005000 | 2022-08-05 12:28PM EDT | 2022-09-02 | 2.93 | 2.90 | 2.96 | 0.00 | - | 2 | 10 | 75.00% |
| SOFI220909C00005000 | 2022-08-04 2:58PM EDT | 2022-09-09 | 3.30 | 2.88 | 3.05 | 0.00 | - | 6 | 7 | 95.31% |
| SOFI220916C00005000 | 2022-08-08 10:42AM EDT | 2022-09-16 | 3.40 | 2.91 | 2.96 | +0.15 | +4.62% | 6 | 284 | 67.19% |
| SOFI220923C00005000 | 2022-08-08 2:06PM EDT | 2022-09-23 | 3.00 | 2.92 | 3.05 | -0.05 | -1.64% | 2 | 6 | 86.72% |
| SOFI221021C00005000 | 2022-08-08 2:55PM EDT | 2022-10-21 | 2.98 | 3.00 | 3.05 | -0.02 | -0.67% | 19 | 3,950 | 78.13% |
| SOFI230120C00005000 | 2022-08-08 2:52PM EDT | 2023-01-20 | 3.27 | 3.20 | 3.25 | -0.03 | -0.91% | 251 | 5,965 | 74.22% |
| SOFI230421C00005000 | 2022-08-08 12:45PM EDT | 2023-04-21 | 3.62 | 3.40 | 3.50 | +0.13 | +3.72% | 10 | 2,253 | 75.20% |
| SOFI230519C00005000 | 2022-08-08 12:45PM EDT | 2023-05-19 | 3.67 | 3.50 | 3.60 | +0.07 | +1.94% | 12 | 55 | 77.54% |
| SOFI230616C00005000 | 2022-08-08 9:57AM EDT | 2023-06-16 | 3.95 | 3.55 | 3.65 | +0.30 | +8.22% | 24 | 251 | 76.76% |
| SOFI231215C00005000 | 2022-08-08 2:05PM EDT | 2023-12-15 | 4.00 | 3.75 | 4.05 | +0.01 | +0.25% | 221 | 1,284 | 74.22% |
| SOFI240119C00005000 | 2022-08-08 2:43PM EDT | 2024-01-19 | 4.07 | 3.95 | 4.10 | +0.02 | +0.49% | 91 | 12,786 | 76.95% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI220812P00005000 | 2022-08-08 12:30PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 962 | 175.00% |
| SOFI220819P00005000 | 2022-08-08 2:02PM EDT | 2022-08-19 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 405 | 5,650 | 131.25% |
| SOFI220826P00005000 | 2022-08-08 12:55PM EDT | 2022-08-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 843 | 109.38% |
| SOFI220902P00005000 | 2022-08-08 2:01PM EDT | 2022-09-02 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 448 | 89.06% |
| SOFI220909P00005000 | 2022-08-08 1:56PM EDT | 2022-09-09 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 28 | 44 | 85.94% |
| SOFI220916P00005000 | 2022-08-08 3:19PM EDT | 2022-09-16 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 424 | 1,577 | 83.59% |
| SOFI220923P00005000 | 2022-08-08 2:38PM EDT | 2022-09-23 | 0.05 | 0.04 | 0.09 | -0.04 | -44.44% | 12 | 1 | 88.28% |
| SOFI221021P00005000 | 2022-08-08 3:19PM EDT | 2022-10-21 | 0.13 | 0.12 | 0.13 | 0.00 | - | 221 | 10,915 | 83.20% |
| SOFI230120P00005000 | 2022-08-08 2:57PM EDT | 2023-01-20 | 0.35 | 0.34 | 0.35 | 0.00 | - | 41 | 15,274 | 78.42% |
| SOFI230421P00005000 | 2022-08-08 11:21AM EDT | 2023-04-21 | 0.52 | 0.52 | 0.56 | -0.05 | -8.77% | 6 | 107,990 | 76.17% |
| SOFI230519P00005000 | 2022-08-08 2:23PM EDT | 2023-05-19 | 0.62 | 0.60 | 0.65 | +0.02 | +3.33% | 17 | 237 | 77.54% |
| SOFI230616P00005000 | 2022-08-08 10:01AM EDT | 2023-06-16 | 0.63 | 0.65 | 0.70 | -0.04 | -5.97% | 1 | 20,125 | 76.86% |
| SOFI231215P00005000 | 2022-08-08 11:20AM EDT | 2023-12-15 | 0.83 | 0.91 | 0.97 | -0.12 | -12.63% | 27 | 2,002 | 72.75% |
| SOFI240119P00005000 | 2022-08-08 1:51PM EDT | 2024-01-19 | 0.93 | 0.94 | 1.01 | -0.08 | -7.92% | 26 | 9,418 | 71.78% |
© 2022 Yahoo. All rights reserved.
