CallsforMay 3, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SOFI240503C00007000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.14 | 1.08 | 1.14 | +0.28 | +32.56% | 8,220 | 11,400 | 139.84% |
SOFI240510C00007000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 1.15 | 1.14 | 1.17 | +0.25 | +27.78% | 847 | 1,080 | 108.20% |
SOFI240517C00007000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.18 | 1.16 | 1.20 | +0.23 | +24.21% | 3,993 | 14,067 | 92.38% |
SOFI240524C00007000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 1.20 | 1.20 | 1.25 | +0.27 | +29.03% | 313 | 497 | 86.33% |
SOFI240531C00007000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 1.25 | 1.23 | 1.28 | +0.25 | +25.00% | 421 | 314 | 80.86% |
SOFI240621C00007000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.37 | 1.36 | 1.38 | +0.24 | +21.24% | 1,338 | 12,772 | 75.00% |
SOFI240719C00007000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 1.50 | 1.46 | 1.50 | +0.22 | +17.19% | 723 | 4,786 | 69.53% |
SOFI240816C00007000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 1.70 | 1.67 | 1.99 | +0.22 | +14.86% | 160 | 4,222 | 83.01% |
SOFI240920C00007000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 1.82 | 1.80 | 1.85 | +0.22 | +13.75% | 127 | 3,679 | 72.17% |
SOFI241018C00007000 | 2024-04-26 2:44PM EDT | 2024-10-18 | 1.89 | 1.89 | 2.05 | +0.18 | +10.53% | 266 | 1,856 | 73.63% |
SOFI241115C00007000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 2.07 | 1.79 | 2.11 | +0.21 | +11.29% | 202 | 1,705 | 67.38% |
SOFI250117C00007000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 2.29 | 2.26 | 2.30 | +0.20 | +9.57% | 1,120 | 38,831 | 72.75% |
SOFI250321C00007000 | 2024-04-26 3:45PM EDT | 2025-03-21 | 2.51 | 2.47 | 2.53 | +0.25 | +11.06% | 202 | 1,908 | 73.83% |
SOFI250620C00007000 | 2024-04-26 3:44PM EDT | 2025-06-20 | 2.76 | 2.71 | 2.92 | +0.21 | +8.24% | 64 | 836 | 76.12% |
SOFI250919C00007000 | 2024-04-26 1:55PM EDT | 2025-09-19 | 3.04 | 2.92 | 4.75 | +0.28 | +10.14% | 7 | 352 | 102.39% |
SOFI260116C00007000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 3.35 | 3.35 | 3.50 | +0.20 | +6.35% | 614 | 31,387 | 79.79% |
PutsforMay 3, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SOFI240503P00007000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 22,266 | 27,498 | 129.69% |
SOFI240510P00007000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 1,208 | 4,348 | 98.83% |
SOFI240517P00007000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.28 | -0.07 | -20.59% | 4,010 | 28,358 | 86.72% |
SOFI240524P00007000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.31 | -0.05 | -14.29% | 389 | 2,364 | 78.52% |
SOFI240531P00007000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.34 | 0.33 | 0.34 | -0.04 | -10.53% | 495 | 1,032 | 74.61% |
SOFI240621P00007000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.42 | -0.07 | -14.58% | 2,303 | 25,383 | 66.80% |
SOFI240719P00007000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.51 | -0.06 | -10.17% | 1,831 | 14,962 | 61.52% |
SOFI240816P00007000 | 2024-04-26 3:53PM EDT | 2024-08-16 | 0.67 | 0.65 | 0.68 | -0.15 | -18.29% | 53 | 6,624 | 63.87% |
SOFI240920P00007000 | 2024-04-26 3:02PM EDT | 2024-09-20 | 0.82 | 0.76 | 0.78 | -0.05 | -5.75% | 83 | 18,408 | 61.72% |
SOFI241018P00007000 | 2024-04-26 3:41PM EDT | 2024-10-18 | 0.86 | 0.83 | 0.86 | -0.09 | -9.47% | 455 | 2,130 | 60.45% |
SOFI241115P00007000 | 2024-04-26 3:38PM EDT | 2024-11-15 | 0.99 | 0.97 | 1.00 | -0.11 | -10.00% | 106 | 4,409 | 62.89% |
SOFI250117P00007000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 1.10 | 1.10 | 1.15 | -0.11 | -9.09% | 1,689 | 57,193 | 60.84% |
SOFI250321P00007000 | 2024-04-26 1:16PM EDT | 2025-03-21 | 1.29 | 1.24 | 1.36 | -0.14 | -9.79% | 21 | 483 | 61.33% |
SOFI250620P00007000 | 2024-04-26 10:38AM EDT | 2025-06-20 | 1.49 | 1.43 | 1.54 | -0.13 | -8.02% | 61 | 878 | 60.45% |
SOFI250919P00007000 | 2024-04-26 3:34PM EDT | 2025-09-19 | 1.65 | 1.59 | 3.35 | -0.13 | -7.30% | 1 | 317 | 85.84% |
SOFI260116P00007000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 1.85 | 1.82 | 1.89 | -0.07 | -3.65% | 108 | 22,820 | 59.67% |