SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524C00002000 | 2024-05-13 10:06AM EDT | 2.00 | 5.25 | 4.30 | 6.20 | 0.00 | - | 1 | 1 | 1,450.00% |
| SOFI240524C00002500 | 2024-05-01 9:50AM EDT | 2.50 | 4.58 | 4.40 | 5.75 | 0.00 | - | - | 0 | 728.13% |
| SOFI240524C00003000 | 2024-04-23 2:33PM EDT | 3.00 | 4.55 | 3.65 | 5.05 | 0.00 | - | 1 | 0 | 415.63% |
| SOFI240524C00003500 | 2024-05-16 9:50AM EDT | 3.50 | 3.70 | 3.75 | 4.70 | 0.00 | - | 2 | 3 | 617.97% |
| SOFI240524C00004000 | 2024-05-14 3:22PM EDT | 4.00 | 3.46 | 2.94 | 5.30 | 0.00 | - | 8 | 16 | 716.41% |
| SOFI240524C00004500 | 2024-05-17 1:52PM EDT | 4.50 | 2.81 | 2.57 | 3.90 | +0.10 | +3.69% | 2 | 2 | 457.81% |
| SOFI240524C00005000 | 2024-05-15 3:34PM EDT | 5.00 | 2.28 | 1.77 | 2.58 | 0.00 | - | 1 | 133 | 324.22% |
| SOFI240524C00005500 | 2024-05-17 2:13PM EDT | 5.50 | 1.81 | 1.63 | 1.96 | +0.11 | +6.47% | 3 | 204 | 112.50% |
| SOFI240524C00006000 | 2024-05-17 3:31PM EDT | 6.00 | 1.28 | 1.06 | 1.32 | +0.12 | +10.34% | 1,261 | 3,516 | 104.69% |
| SOFI240524C00006500 | 2024-05-17 3:47PM EDT | 6.50 | 0.80 | 0.75 | 0.90 | +0.15 | +23.08% | 337 | 1,654 | 72.66% |
| SOFI240524C00007000 | 2024-05-17 3:59PM EDT | 7.00 | 0.35 | 0.33 | 0.34 | +0.09 | +34.62% | 7,810 | 11,605 | 41.41% |
| SOFI240524C00007500 | 2024-05-17 3:59PM EDT | 7.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 20,462 | 23,598 | 43.75% |
| SOFI240524C00008000 | 2024-05-17 3:59PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 7,366 | 15,521 | 57.81% |
| SOFI240524C00008500 | 2024-05-17 3:59PM EDT | 8.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 882 | 7,986 | 67.19% |
| SOFI240524C00009000 | 2024-05-17 3:48PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 276 | 4,312 | 87.50% |
| SOFI240524C00009500 | 2024-05-17 3:08PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 318 | 2,388 | 96.88% |
| SOFI240524C00010000 | 2024-05-17 1:10PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 498 | 2,574 | 100.00% |
| SOFI240524C00010500 | 2024-05-17 2:24PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 489 | 112.50% |
| SOFI240524C00011000 | 2024-05-17 1:33PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 409 | 125.00% |
| SOFI240524C00011500 | 2024-05-15 9:55AM EDT | 11.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 450 | 287.50% |
| SOFI240524C00012000 | 2024-05-15 9:36AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 650 | 162.50% |
| SOFI240524C00012500 | 2024-05-15 9:31AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 388 | 184.38% |
| SOFI240524C00013000 | 2024-05-15 11:29AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 168.75% |
| SOFI240524C00014000 | 2024-05-14 10:18AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 759 | 187.50% |
| SOFI240524C00015000 | 2024-05-17 3:38PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 30 | 21 | 200.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524P00004000 | 2024-05-16 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 218.75% |
| SOFI240524P00004500 | 2024-05-10 10:03AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 346 | 150.00% |
| SOFI240524P00005000 | 2024-05-17 12:14PM EDT | 5.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 310 | 185.94% |
| SOFI240524P00005500 | 2024-05-16 11:31AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 93.75% |
| SOFI240524P00006000 | 2024-05-17 2:46PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,561 | 68.75% |
| SOFI240524P00006500 | 2024-05-17 3:49PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 568 | 3,316 | 54.69% |
| SOFI240524P00007000 | 2024-05-17 3:59PM EDT | 7.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 3,524 | 13,764 | 41.41% |
| SOFI240524P00007500 | 2024-05-17 3:58PM EDT | 7.50 | 0.29 | 0.29 | 0.32 | -0.15 | -34.09% | 2,026 | 4,577 | 46.48% |
| SOFI240524P00008000 | 2024-05-17 3:59PM EDT | 8.00 | 0.74 | 0.73 | 0.75 | -0.13 | -14.94% | 238 | 746 | 54.69% |
| SOFI240524P00008500 | 2024-05-17 11:21AM EDT | 8.50 | 1.13 | 1.08 | 1.45 | -0.26 | -18.71% | 25 | 282 | 87.50% |
| SOFI240524P00009000 | 2024-05-17 3:20PM EDT | 9.00 | 1.71 | 1.50 | 1.95 | 0.00 | - | 1 | 42 | 71.88% |
| SOFI240524P00009500 | 2024-05-01 3:35PM EDT | 9.50 | 2.56 | 2.00 | 2.76 | 0.00 | - | 2 | 0 | 183.59% |
| SOFI240524P00010000 | 2024-05-17 3:43PM EDT | 10.00 | 2.73 | 2.36 | 2.94 | +0.28 | +11.43% | 1 | 29 | 228.13% |
| SOFI240524P00010500 | 2024-05-13 3:12PM EDT | 10.50 | 3.31 | 2.64 | 4.25 | 0.00 | - | 10 | 0 | 250.78% |
| SOFI240524P00011000 | 2024-04-29 2:14PM EDT | 11.00 | 3.90 | 3.30 | 4.55 | 0.00 | - | 4 | 0 | 262.50% |
| SOFI240524P00013000 | 2024-05-16 10:00AM EDT | 13.00 | 5.80 | 4.50 | 6.65 | 0.00 | - | 1 | 0 | 554.30% |
© 2024 Yahoo. All rights reserved.