SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621C00001000 | 2024-05-24 10:27AM EDT | 1.00 | 5.98 | 5.20 | 6.70 | 0.00 | - | 1 | 49 | 475.00% |
| SOFI240621C00002000 | 2024-05-23 3:10PM EDT | 2.00 | 4.83 | 4.35 | 5.55 | 0.00 | - | 1 | 94 | 306.25% |
| SOFI240621C00003000 | 2024-05-21 9:42AM EDT | 3.00 | 4.18 | 3.35 | 4.55 | 0.00 | - | 3 | 116 | 214.06% |
| SOFI240621C00004000 | 2024-05-29 3:25PM EDT | 4.00 | 2.85 | 2.15 | 4.20 | 0.00 | - | 2 | 1,017 | 241.41% |
| SOFI240621C00004500 | 2024-05-29 3:19PM EDT | 4.50 | 2.36 | 1.18 | 2.70 | 0.00 | - | 1 | 3 | 208.98% |
| SOFI240621C00005000 | 2024-05-31 3:49PM EDT | 5.00 | 1.87 | 1.80 | 3.00 | +0.03 | +1.63% | 14 | 2,092 | 219.14% |
| SOFI240621C00005500 | 2024-05-31 1:41PM EDT | 5.50 | 1.40 | 1.17 | 1.81 | -0.06 | -4.11% | 8 | 11 | 86.72% |
| SOFI240621C00006000 | 2024-05-31 3:49PM EDT | 6.00 | 0.92 | 0.85 | 1.02 | -0.03 | -3.16% | 106 | 3,924 | 69.53% |
| SOFI240621C00006500 | 2024-05-31 3:27PM EDT | 6.50 | 0.49 | 0.50 | 0.54 | -0.05 | -9.26% | 140 | 1,531 | 46.48% |
| SOFI240621C00007000 | 2024-05-31 3:53PM EDT | 7.00 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 2,596 | 31,169 | 43.16% |
| SOFI240621C00007500 | 2024-05-31 3:57PM EDT | 7.50 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1,227 | 6,838 | 45.31% |
| SOFI240621C00008000 | 2024-05-31 3:57PM EDT | 8.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2,781 | 43,000 | 50.78% |
| SOFI240621C00008500 | 2024-05-31 12:02PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 78 | 2,091 | 55.47% |
| SOFI240621C00009000 | 2024-05-31 3:54PM EDT | 9.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 531 | 27,394 | 71.09% |
| SOFI240621C00009500 | 2024-05-30 2:28PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 76 | 65.63% |
| SOFI240621C00010000 | 2024-05-31 3:22PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 95 | 42,959 | 79.69% |
| SOFI240621C00010500 | 2024-05-29 3:11PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 12 | 81.25% |
| SOFI240621C00011000 | 2024-05-31 11:23AM EDT | 11.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 21 | 7,031 | 99.22% |
| SOFI240621C00011500 | 2024-05-31 3:41PM EDT | 11.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 6 | 5 | 164.84% |
| SOFI240621C00012000 | 2024-05-31 10:21AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 18,074 | 93.75% |
| SOFI240621C00012500 | 2024-05-29 11:39AM EDT | 12.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 135.94% |
| SOFI240621C00013000 | 2024-05-30 10:11AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,984 | 106.25% |
| SOFI240621C00014000 | 2024-05-30 11:43AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 2,111 | 143.75% |
| SOFI240621C00015000 | 2024-05-29 11:42AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18,952 | 125.00% |
| SOFI240621C00016000 | 2024-05-30 11:43AM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 608 | 184.38% |
| SOFI240621C00017000 | 2024-05-23 9:44AM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 73 | 13,336 | 193.75% |
| SOFI240621C00018000 | 2024-05-29 2:52PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 490 | 162.50% |
| SOFI240621C00020000 | 2024-05-29 9:43AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,783 | 162.50% |
| SOFI240621C00022000 | 2024-05-31 2:03PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,973 | 175.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621P00001000 | 2024-05-16 10:40AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 221 | 362.50% |
| SOFI240621P00002000 | 2024-04-29 9:32AM EDT | 2.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 1,814 | 535.94% |
| SOFI240621P00003000 | 2024-05-14 10:57AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 8,976 | 187.50% |
| SOFI240621P00004000 | 2024-05-29 2:20PM EDT | 4.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 100 | 4,085 | 178.13% |
| SOFI240621P00005000 | 2024-05-31 2:57PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 22,347 | 75.00% |
| SOFI240621P00005500 | 2024-05-31 12:46PM EDT | 5.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 23 | 447 | 61.72% |
| SOFI240621P00006000 | 2024-05-31 3:53PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 207 | 23,128 | 47.66% |
| SOFI240621P00006500 | 2024-05-31 3:56PM EDT | 6.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 640 | 4,927 | 39.06% |
| SOFI240621P00007000 | 2024-05-31 3:59PM EDT | 7.00 | 0.31 | 0.30 | 0.32 | -0.03 | -8.82% | 1,512 | 40,757 | 40.23% |
| SOFI240621P00007500 | 2024-05-31 3:45PM EDT | 7.50 | 0.71 | 0.66 | 0.75 | +0.01 | +1.43% | 74 | 1,166 | 54.69% |
| SOFI240621P00008000 | 2024-05-31 3:54PM EDT | 8.00 | 1.13 | 1.10 | 1.22 | -0.01 | -0.88% | 523 | 11,544 | 53.91% |
| SOFI240621P00008500 | 2024-05-29 3:49PM EDT | 8.50 | 1.67 | 1.40 | 1.75 | 0.00 | - | 21 | 34 | 90.63% |
| SOFI240621P00009000 | 2024-05-31 1:35PM EDT | 9.00 | 2.12 | 1.01 | 2.90 | +0.02 | +0.95% | 64 | 7,156 | 219.53% |
| SOFI240621P00009500 | 2024-05-22 2:29PM EDT | 9.50 | 2.50 | 1.98 | 3.85 | 0.00 | - | - | 1 | 153.91% |
| SOFI240621P00010000 | 2024-05-30 3:37PM EDT | 10.00 | 3.18 | 2.61 | 3.30 | 0.00 | - | 9 | 2,068 | 142.97% |
| SOFI240621P00011000 | 2024-05-08 1:25PM EDT | 11.00 | 4.20 | 2.90 | 5.35 | +0.24 | +6.06% | 1 | 76 | 103.13% |
| SOFI240621P00012000 | 2024-05-17 12:47PM EDT | 12.00 | 4.61 | 3.85 | 6.15 | 0.00 | - | 1 | 1 | 340.04% |
| SOFI240621P00013000 | 2024-05-13 10:02AM EDT | 13.00 | 5.80 | 5.00 | 7.20 | 0.00 | - | 24 | 0 | 50.00% |
| SOFI240621P00014000 | 2024-05-13 10:06AM EDT | 14.00 | 6.75 | 6.25 | 7.90 | 0.00 | - | 17 | 0 | 337.89% |
| SOFI240621P00015000 | 2024-03-11 1:10PM EDT | 15.00 | 7.26 | 6.40 | 8.15 | 0.00 | - | 10 | 0 | 173.44% |
| SOFI240621P00017000 | 2024-01-29 11:14AM EDT | 17.00 | 7.90 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240621P00020000 | 2024-01-26 3:06PM EDT | 20.00 | 12.40 | 11.55 | 12.80 | 0.00 | - | 15 | 0 | 0.00% |
| SOFI240621P00022000 | 2024-02-06 4:32PM EDT | 22.00 | 14.25 | 14.05 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.