SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240628C00003500 | 2024-06-04 11:26AM EDT | 3.50 | 3.30 | 2.57 | 4.30 | 0.00 | - | 14 | 7 | 459.38% |
| SOFI240628C00004000 | 2024-06-06 10:47AM EDT | 4.00 | 2.85 | 2.78 | 3.10 | 0.00 | - | 4 | 10 | 182.81% |
| SOFI240628C00004500 | 2024-06-03 9:40AM EDT | 4.50 | 2.59 | 1.88 | 2.97 | 0.00 | - | 2 | 2 | 259.77% |
| SOFI240628C00005000 | 2024-06-07 12:46PM EDT | 5.00 | 1.96 | 1.45 | 2.77 | -0.10 | -4.85% | 1 | 107 | 125.78% |
| SOFI240628C00005500 | 2024-06-06 3:56PM EDT | 5.50 | 1.61 | 1.25 | 2.21 | 0.00 | - | 3 | 14 | 129.30% |
| SOFI240628C00006000 | 2024-06-07 10:42AM EDT | 6.00 | 1.03 | 0.93 | 1.14 | -0.06 | -5.50% | 100 | 117 | 52.34% |
| SOFI240628C00006500 | 2024-06-07 3:49PM EDT | 6.50 | 0.59 | 0.48 | 0.61 | -0.10 | -14.49% | 282 | 978 | 47.27% |
| SOFI240628C00007000 | 2024-06-07 3:59PM EDT | 7.00 | 0.28 | 0.27 | 0.29 | -0.07 | -20.00% | 978 | 3,287 | 44.14% |
| SOFI240628C00007500 | 2024-06-07 3:56PM EDT | 7.50 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 2,206 | 8,113 | 46.48% |
| SOFI240628C00008000 | 2024-06-07 3:12PM EDT | 8.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,489 | 7,463 | 50.39% |
| SOFI240628C00008500 | 2024-06-07 3:34PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 180 | 1,590 | 56.25% |
| SOFI240628C00009000 | 2024-06-07 2:16PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 1,120 | 64.06% |
| SOFI240628C00009500 | 2024-06-06 9:32AM EDT | 9.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 9 | 81 | 74.22% |
| SOFI240628C00010000 | 2024-06-07 3:39PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 47 | 348 | 71.88% |
| SOFI240628C00010500 | 2024-06-06 1:54PM EDT | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 137 | 234 | 89.06% |
| SOFI240628C00011000 | 2024-06-05 1:27PM EDT | 11.00 | 0.01 | 0.00 | 0.75 | -0.01 | -50.00% | 26 | 521 | 198.83% |
| SOFI240628C00011500 | 2024-05-17 11:41AM EDT | 11.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 216 | 93.75% |
| SOFI240628C00012000 | 2024-05-29 11:30AM EDT | 12.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 100.00% |
| SOFI240628C00012500 | 2024-06-03 1:31PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 86 | 50.00% |
| SOFI240628C00013000 | 2024-06-06 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 480 | 238.28% |
| SOFI240628C00014000 | 2024-06-06 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 1,781 | 112.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240628P00002500 | 2024-05-28 12:57PM EDT | 2.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 450.00% |
| SOFI240628P00004500 | 2024-06-04 2:33PM EDT | 4.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 95 | 297.66% |
| SOFI240628P00005000 | 2024-06-07 2:11PM EDT | 5.00 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 1 | 330 | 119.53% |
| SOFI240628P00005500 | 2024-06-06 11:06AM EDT | 5.50 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 173 | 71.88% |
| SOFI240628P00006000 | 2024-06-07 3:59PM EDT | 6.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 1,211 | 46.88% |
| SOFI240628P00006500 | 2024-06-07 3:59PM EDT | 6.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 585 | 6,460 | 43.36% |
| SOFI240628P00007000 | 2024-06-07 3:58PM EDT | 7.00 | 0.27 | 0.26 | 0.28 | +0.03 | +12.50% | 356 | 4,853 | 41.02% |
| SOFI240628P00007500 | 2024-06-07 3:58PM EDT | 7.50 | 0.60 | 0.60 | 0.76 | +0.02 | +3.45% | 8 | 1,665 | 53.52% |
| SOFI240628P00008000 | 2024-06-07 1:27PM EDT | 8.00 | 1.03 | 1.03 | 1.14 | -0.01 | -0.96% | 25 | 332 | 54.30% |
| SOFI240628P00008500 | 2024-06-06 3:49PM EDT | 8.50 | 1.49 | 1.07 | 2.00 | 0.00 | - | 6 | 17 | 52.34% |
| SOFI240628P00009000 | 2024-05-31 12:41PM EDT | 9.00 | 2.18 | 1.97 | 2.26 | 0.00 | - | 1 | 11 | 91.02% |
| SOFI240628P00009500 | 2024-05-16 3:23PM EDT | 9.50 | 2.35 | 1.28 | 2.85 | 0.00 | - | 10 | 3 | 154.30% |
© 2024 Yahoo. All rights reserved.