UK markets open in 3 hours
NIKKEI 225
39,709.39 +536.24 (+1.37%) HANG SENG
18,067.90 -5.00 (-0.03%) CRUDE OIL
81.20 +0.37 (+0.46%) GOLD FUTURES
2,329.30 -1.50 (-0.06%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,817.59 +521.01 (+1.08%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240705C00003500 | 2024-06-20 1:33PM EDT | 3.50 | 2.82 | 2.42 | 3.90 | 0.00 | - | 2 | 5 | 355.47% |
| SOFI240705C00004000 | 2024-06-18 10:18AM EDT | 4.00 | 2.54 | 2.26 | 2.66 | 0.00 | - | 2 | 28 | 143.75% |
| SOFI240705C00004500 | 2024-06-24 9:48AM EDT | 4.50 | 1.82 | 1.74 | 2.21 | -0.03 | -1.62% | 1 | 8 | 132.81% |
| SOFI240705C00005000 | 2024-06-25 11:52AM EDT | 5.00 | 1.50 | 0.84 | 1.52 | +0.08 | +5.63% | 4 | 142 | 129.69% |
| SOFI240705C00005500 | 2024-06-25 3:47PM EDT | 5.50 | 0.94 | 0.76 | 1.17 | -0.08 | -7.84% | 13 | 611 | 60.94% |
| SOFI240705C00006000 | 2024-06-25 3:58PM EDT | 6.00 | 0.49 | 0.46 | 0.50 | -0.08 | -14.04% | 718 | 1,285 | 48.44% |
| SOFI240705C00006500 | 2024-06-25 3:57PM EDT | 6.50 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 2,158 | 5,406 | 40.63% |
| SOFI240705C00007000 | 2024-06-25 3:59PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,480 | 9,210 | 46.88% |
| SOFI240705C00007500 | 2024-06-25 3:55PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 415 | 9,959 | 56.25% |
| SOFI240705C00008000 | 2024-06-25 2:07PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 436 | 5,635 | 62.50% |
| SOFI240705C00008500 | 2024-06-25 10:25AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 819 | 75.00% |
| SOFI240705C00009000 | 2024-06-25 3:06PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,213 | 87.50% |
| SOFI240705C00009500 | 2024-06-24 11:52AM EDT | 9.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 370 | 509 | 131.25% |
| SOFI240705C00010000 | 2024-06-21 3:59PM EDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 339 | 501 | 165.63% |
| SOFI240705C00010500 | 2024-06-21 1:53PM EDT | 10.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 13 | 171 | 210.94% |
| SOFI240705C00011000 | 2024-06-18 10:47AM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 219 | 325.00% |
| SOFI240705C00011500 | 2024-06-17 11:37AM EDT | 11.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 340.63% |
| SOFI240705C00012000 | 2024-06-14 2:30PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 190.63% |
| SOFI240705C00012500 | 2024-06-17 10:51AM EDT | 12.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 367.97% |
| SOFI240705C00013000 | 2024-06-17 2:31PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 381.25% |
| SOFI240705C00014000 | 2024-06-24 11:52AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 608 | 226.56% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240705P00004000 | 2024-06-17 2:50PM EDT | 4.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 369.53% |
| SOFI240705P00004500 | 2024-06-20 3:39PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 85 | 179 | 120.31% |
| SOFI240705P00005000 | 2024-06-24 2:52PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,042 | 1,371 | 50.00% |
| SOFI240705P00005500 | 2024-06-25 1:53PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 752 | 50.00% |
| SOFI240705P00006000 | 2024-06-25 3:34PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 579 | 7,194 | 40.63% |
| SOFI240705P00006500 | 2024-06-25 3:54PM EDT | 6.50 | 0.18 | 0.16 | 0.19 | +0.04 | +28.57% | 776 | 5,804 | 38.28% |
| SOFI240705P00007000 | 2024-06-25 3:59PM EDT | 7.00 | 0.56 | 0.55 | 0.60 | +0.07 | +14.29% | 333 | 3,263 | 50.78% |
| SOFI240705P00007500 | 2024-06-25 11:07AM EDT | 7.50 | 0.99 | 0.91 | 1.19 | -0.10 | -9.17% | 5 | 638 | 108.59% |
| SOFI240705P00008000 | 2024-06-20 10:37AM EDT | 8.00 | 1.61 | 1.39 | 2.29 | 0.00 | - | 1 | 91 | 179.30% |
| SOFI240705P00008500 | 2024-06-21 10:12AM EDT | 8.50 | 2.24 | 1.06 | 3.05 | 0.00 | - | 2 | 4 | 75.00% |
| SOFI240705P00009000 | 2024-06-14 3:34PM EDT | 9.00 | 2.53 | 2.29 | 3.15 | 0.00 | - | 1 | 5 | 187.50% |
| SOFI240705P00009500 | 2024-06-04 2:25PM EDT | 9.50 | 2.75 | 2.44 | 4.60 | 0.00 | - | 1 | 0 | 298.44% |
© 2024 Yahoo. All rights reserved.