SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503C00002000 | 2024-05-02 12:31PM EDT | 2.00 | 4.97 | 3.85 | 5.50 | 0.00 | - | 70 | 35 | 2,868.75% |
| SOFI240503C00002500 | 2024-05-03 2:20PM EDT | 2.50 | 4.40 | 4.25 | 4.90 | -0.05 | -1.12% | 2 | 14 | 1,425.00% |
| SOFI240503C00003000 | 2024-05-03 9:34AM EDT | 3.00 | 4.10 | 3.70 | 5.40 | +0.16 | +4.06% | 10 | 85 | 2,103.13% |
| SOFI240503C00003500 | 2024-05-03 9:41AM EDT | 3.50 | 3.60 | 2.48 | 4.75 | +0.15 | +4.35% | 4 | 66 | 1,096.88% |
| SOFI240503C00004000 | 2024-05-03 12:13PM EDT | 4.00 | 3.00 | 2.33 | 3.95 | +0.01 | +0.33% | 35 | 32 | 965.63% |
| SOFI240503C00004500 | 2024-05-03 3:30PM EDT | 4.50 | 2.38 | 1.38 | 3.25 | -0.04 | -1.65% | 5 | 258 | 1,528.13% |
| SOFI240503C00005000 | 2024-05-03 3:54PM EDT | 5.00 | 1.96 | 0.87 | 2.15 | -0.03 | -1.51% | 130 | 626 | 668.75% |
| SOFI240503C00005500 | 2024-05-03 3:56PM EDT | 5.50 | 1.47 | 1.21 | 3.25 | -0.01 | -0.68% | 73 | 120 | 1,078.13% |
| SOFI240503C00006000 | 2024-05-03 3:49PM EDT | 6.00 | 0.91 | 0.75 | 0.99 | -0.07 | -7.14% | 864 | 3,033 | 212.50% |
| SOFI240503C00006500 | 2024-05-03 3:52PM EDT | 6.50 | 0.44 | 0.40 | 0.57 | -0.04 | -8.33% | 1,878 | 8,350 | 112.50% |
| SOFI240503C00007000 | 2024-05-03 3:58PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 27,360 | 35,596 | 17.19% |
| SOFI240503C00007500 | 2024-05-03 3:48PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,803 | 45,248 | 81.25% |
| SOFI240503C00008000 | 2024-05-03 3:53PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,479 | 59,929 | 137.50% |
| SOFI240503C00008500 | 2024-05-03 3:52PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 32,014 | 187.50% |
| SOFI240503C00009000 | 2024-05-03 3:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 29,617 | 225.00% |
| SOFI240503C00009500 | 2024-05-03 11:35AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 20,245 | 262.50% |
| SOFI240503C00010000 | 2024-05-03 3:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 24,959 | 300.00% |
| SOFI240503C00010500 | 2024-05-02 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,964 | 337.50% |
| SOFI240503C00011000 | 2024-05-02 11:12AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,775 | 375.00% |
| SOFI240503C00011500 | 2024-05-01 11:23AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14,486 | 393.75% |
| SOFI240503C00012000 | 2024-05-03 11:56AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,623 | 425.00% |
| SOFI240503C00012500 | 2024-05-01 3:04PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 879 | 450.00% |
| SOFI240503C00013000 | 2024-04-29 9:39AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 883 | 475.00% |
| SOFI240503C00013500 | 2024-04-29 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 176 | 500.00% |
| SOFI240503C00014000 | 2024-04-29 9:39AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 525.00% |
| SOFI240503C00015000 | 2024-05-01 12:07PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 742 | 575.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503P00004000 | 2024-04-29 10:21AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 31 | 475.00% |
| SOFI240503P00004500 | 2024-04-30 10:53AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,035 | 375.00% |
| SOFI240503P00005000 | 2024-04-30 9:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 10,910 | 300.00% |
| SOFI240503P00005500 | 2024-05-01 2:40PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 564 | 3,630 | 212.50% |
| SOFI240503P00006000 | 2024-05-03 3:52PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 13,495 | 150.00% |
| SOFI240503P00006500 | 2024-05-03 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,114 | 27,459 | 75.00% |
| SOFI240503P00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 19,737 | 43,342 | 25.00% |
| SOFI240503P00007500 | 2024-05-03 3:59PM EDT | 7.50 | 0.53 | 0.52 | 0.71 | +0.01 | +1.92% | 2,825 | 9,869 | 173.44% |
| SOFI240503P00008000 | 2024-05-03 3:59PM EDT | 8.00 | 1.08 | 0.87 | 1.66 | +0.05 | +4.85% | 1,336 | 4,750 | 390.63% |
| SOFI240503P00008500 | 2024-05-03 3:30PM EDT | 8.50 | 1.39 | 0.82 | 2.59 | -0.14 | -9.15% | 21 | 238 | 418.75% |
| SOFI240503P00009000 | 2024-05-03 12:49PM EDT | 9.00 | 2.01 | 1.83 | 2.96 | +0.69 | +52.27% | 7 | 29 | 656.25% |
| SOFI240503P00009500 | 2024-05-01 9:40AM EDT | 9.50 | 2.70 | 2.34 | 3.55 | 0.00 | - | 18 | 0 | 767.19% |
| SOFI240503P00010000 | 2024-05-02 10:13AM EDT | 10.00 | 3.02 | 2.74 | 3.60 | 0.00 | - | 3 | 29 | 565.63% |
| SOFI240503P00010500 | 2024-04-30 12:05PM EDT | 10.50 | 3.75 | 2.44 | 5.20 | 0.00 | - | 3 | 10 | 776.56% |
| SOFI240503P00011000 | 2024-04-30 11:51AM EDT | 11.00 | 4.26 | 3.80 | 5.75 | 0.00 | - | 2 | 17 | 1,206.25% |
| SOFI240503P00012000 | 2024-04-18 2:41PM EDT | 12.00 | 4.80 | 3.80 | 6.70 | 0.00 | - | - | 0 | 846.88% |
| SOFI240503P00012500 | 2024-04-29 10:05AM EDT | 12.50 | 5.32 | 4.95 | 7.10 | 0.00 | - | 2 | 0 | 1,156.25% |
© 2024 Yahoo. All rights reserved.