SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240712C00005000 | 2024-07-05 3:41PM EDT | 2024-07-12 | 1.48 | 1.00 | 1.79 | +0.04 | +2.78% | 2 | 7 | 297.66% |
| SOFI240719C00005000 | 2024-07-05 3:41PM EDT | 2024-07-19 | 1.51 | 1.09 | 1.65 | +0.02 | +1.34% | 14 | 1,680 | 157.81% |
| SOFI240726C00005000 | 2024-07-05 2:14PM EDT | 2024-07-26 | 1.45 | 1.30 | 2.58 | -0.02 | -1.36% | 71 | 77 | 197.66% |
| SOFI240802C00005000 | 2024-07-05 12:20PM EDT | 2024-08-02 | 1.60 | 1.51 | 1.75 | 0.00 | - | 54 | 119 | 104.69% |
| SOFI240809C00005000 | 2024-07-05 1:14PM EDT | 2024-08-09 | 1.54 | 1.28 | 2.31 | +1.54 | - | 1 | 2 | 125.78% |
| SOFI240816C00005000 | 2024-07-05 1:50PM EDT | 2024-08-16 | 1.56 | 1.53 | 1.61 | -0.02 | -1.27% | 19 | 1,383 | 71.88% |
| SOFI240920C00005000 | 2024-07-05 2:08PM EDT | 2024-09-20 | 1.65 | 1.64 | 1.68 | -0.01 | -0.60% | 8 | 2,607 | 66.80% |
| SOFI241018C00005000 | 2024-07-05 1:25PM EDT | 2024-10-18 | 1.69 | 1.51 | 1.94 | -0.01 | -0.59% | 10 | 646 | 64.45% |
| SOFI241115C00005000 | 2024-07-05 2:19PM EDT | 2024-11-15 | 1.82 | 1.79 | 1.94 | -0.03 | -1.62% | 12 | 1,011 | 70.31% |
| SOFI250117C00005000 | 2024-07-05 3:58PM EDT | 2025-01-17 | 2.00 | 1.92 | 2.00 | -0.02 | -0.99% | 250 | 21,538 | 64.84% |
| SOFI250321C00005000 | 2024-07-05 11:41AM EDT | 2025-03-21 | 2.15 | 1.95 | 2.38 | -0.04 | -1.83% | 1 | 2,172 | 68.95% |
| SOFI250620C00005000 | 2024-07-05 3:26PM EDT | 2025-06-20 | 2.37 | 2.34 | 2.39 | -0.01 | -0.42% | 17 | 9,078 | 69.53% |
| SOFI250919C00005000 | 2024-07-05 2:24PM EDT | 2025-09-19 | 2.53 | 2.41 | 2.69 | -0.03 | -1.17% | 3 | 370 | 70.41% |
| SOFI260116C00005000 | 2024-07-05 3:59PM EDT | 2026-01-16 | 2.79 | 2.77 | 2.81 | -0.02 | -0.71% | 127 | 21,891 | 72.22% |
| SOFI260618C00005000 | 2024-07-05 3:04PM EDT | 2026-06-18 | 3.03 | 2.98 | 3.15 | +3.03 | - | 122 | 111 | 74.12% |
Putsfor12 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240712P00005000 | 2024-07-02 11:30AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 237 | 191.41% |
| SOFI240719P00005000 | 2024-07-05 3:57PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 4,296 | 75.00% |
| SOFI240726P00005000 | 2024-07-05 12:33PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 633 | 64.06% |
| SOFI240802P00005000 | 2024-07-05 12:52PM EDT | 2024-08-02 | 0.08 | 0.04 | 0.07 | +0.02 | +33.33% | 6 | 295 | 74.22% |
| SOFI240809P00005000 | 2024-07-05 1:05PM EDT | 2024-08-09 | 0.06 | 0.04 | 0.07 | +0.06 | - | 35 | 35 | 66.41% |
| SOFI240816P00005000 | 2024-07-05 3:39PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.08 | 0.00 | - | 151 | 7,968 | 63.28% |
| SOFI240920P00005000 | 2024-07-05 2:41PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.13 | +0.01 | +9.09% | 45 | 11,724 | 55.47% |
| SOFI241018P00005000 | 2024-07-05 2:25PM EDT | 2024-10-18 | 0.17 | 0.13 | 0.16 | +0.01 | +6.25% | 673 | 1,939 | 51.37% |
| SOFI241115P00005000 | 2024-07-05 2:38PM EDT | 2024-11-15 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 1,078 | 17,407 | 56.25% |
| SOFI250117P00005000 | 2024-07-05 3:50PM EDT | 2025-01-17 | 0.34 | 0.33 | 0.36 | +0.01 | +3.03% | 174 | 71,403 | 54.10% |
| SOFI250321P00005000 | 2024-07-05 3:52PM EDT | 2025-03-21 | 0.46 | 0.43 | 0.51 | -0.03 | -6.12% | 37 | 7,511 | 55.08% |
| SOFI250620P00005000 | 2024-07-05 3:54PM EDT | 2025-06-20 | 0.61 | 0.58 | 0.63 | 0.00 | - | 32 | 2,219 | 54.59% |
| SOFI250919P00005000 | 2024-07-05 3:18PM EDT | 2025-09-19 | 0.75 | 0.69 | 0.81 | +0.02 | +2.74% | 17 | 585 | 55.27% |
| SOFI260116P00005000 | 2024-07-05 3:33PM EDT | 2026-01-16 | 0.92 | 0.87 | 0.94 | +0.03 | +3.37% | 37 | 29,751 | 55.37% |
| SOFI260618P00005000 | 2024-07-05 3:52PM EDT | 2026-06-18 | 1.06 | 0.99 | 1.11 | +1.06 | - | 12 | 6 | 54.30% |
© 2024 Yahoo. All rights reserved.