Canada markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.87+0.28 (+3.69%)
At close: 04:00PM EDT
8.10 +0.23 (+2.92%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:7.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI240503C000070002024-04-26 3:59PM EDT2024-05-031.141.081.14+0.28+32.56%8,22011,400139.84%
SOFI240510C000070002024-04-26 3:59PM EDT2024-05-101.151.141.17+0.25+27.78%8471,080108.20%
SOFI240517C000070002024-04-26 3:59PM EDT2024-05-171.181.161.20+0.23+24.21%3,99314,06792.38%
SOFI240524C000070002024-04-26 3:57PM EDT2024-05-241.201.201.25+0.27+29.03%31349786.33%
SOFI240531C000070002024-04-26 3:58PM EDT2024-05-311.251.231.28+0.25+25.00%42131480.86%
SOFI240621C000070002024-04-26 3:59PM EDT2024-06-211.371.361.38+0.24+21.24%1,33812,77275.00%
SOFI240719C000070002024-04-26 3:58PM EDT2024-07-191.501.461.50+0.22+17.19%7234,78669.53%
SOFI240816C000070002024-04-26 3:57PM EDT2024-08-161.701.671.99+0.22+14.86%1604,22283.01%
SOFI240920C000070002024-04-26 3:57PM EDT2024-09-201.821.801.85+0.22+13.75%1273,67972.17%
SOFI241018C000070002024-04-26 2:44PM EDT2024-10-181.891.892.05+0.18+10.53%2661,85673.63%
SOFI241115C000070002024-04-26 3:59PM EDT2024-11-152.071.792.11+0.21+11.29%2021,70567.38%
SOFI250117C000070002024-04-26 3:59PM EDT2025-01-172.292.262.30+0.20+9.57%1,12038,83172.75%
SOFI250321C000070002024-04-26 3:45PM EDT2025-03-212.512.472.53+0.25+11.06%2021,90873.83%
SOFI250620C000070002024-04-26 3:44PM EDT2025-06-202.762.712.92+0.21+8.24%6483676.12%
SOFI250919C000070002024-04-26 1:55PM EDT2025-09-193.042.924.75+0.28+10.14%7352102.39%
SOFI260116C000070002024-04-26 3:59PM EDT2026-01-163.353.353.50+0.20+6.35%61431,38779.79%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SOFI240503P000070002024-04-26 3:59PM EDT2024-05-030.210.200.21-0.04-16.00%22,26627,498129.69%
SOFI240510P000070002024-04-26 3:59PM EDT2024-05-100.250.230.25-0.04-13.79%1,2084,34898.83%
SOFI240517P000070002024-04-26 3:59PM EDT2024-05-170.270.270.28-0.07-20.59%4,01028,35886.72%
SOFI240524P000070002024-04-26 3:59PM EDT2024-05-240.300.290.31-0.05-14.29%3892,36478.52%
SOFI240531P000070002024-04-26 3:59PM EDT2024-05-310.340.330.34-0.04-10.53%4951,03274.61%
SOFI240621P000070002024-04-26 3:59PM EDT2024-06-210.410.410.42-0.07-14.58%2,30325,38366.80%
SOFI240719P000070002024-04-26 3:47PM EDT2024-07-190.530.500.51-0.06-10.17%1,83114,96261.52%
SOFI240816P000070002024-04-26 3:53PM EDT2024-08-160.670.650.68-0.15-18.29%536,62463.87%
SOFI240920P000070002024-04-26 3:02PM EDT2024-09-200.820.760.78-0.05-5.75%8318,40861.72%
SOFI241018P000070002024-04-26 3:41PM EDT2024-10-180.860.830.86-0.09-9.47%4552,13060.45%
SOFI241115P000070002024-04-26 3:38PM EDT2024-11-150.990.971.00-0.11-10.00%1064,40962.89%
SOFI250117P000070002024-04-26 3:59PM EDT2025-01-171.101.101.15-0.11-9.09%1,68957,19360.84%
SOFI250321P000070002024-04-26 1:16PM EDT2025-03-211.291.241.36-0.14-9.79%2148361.33%
SOFI250620P000070002024-04-26 10:38AM EDT2025-06-201.491.431.54-0.13-8.02%6187860.45%
SOFI250919P000070002024-04-26 3:34PM EDT2025-09-191.651.593.35-0.13-7.30%131785.84%
SOFI260116P000070002024-04-26 3:51PM EDT2026-01-161.851.821.89-0.07-3.65%10822,82059.67%