SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240719C00001000 | 2024-05-09 2:14PM EDT | 1.00 | 6.05 | 5.55 | 6.10 | 0.00 | - | 2 | 55 | 445.31% |
| SOFI240719C00002000 | 2024-05-08 9:31AM EDT | 2.00 | 4.60 | 4.35 | 5.55 | 0.00 | - | 1 | 23 | 201.56% |
| SOFI240719C00003000 | 2024-05-23 11:19AM EDT | 3.00 | 3.95 | 3.70 | 4.25 | 0.00 | - | 1 | 66 | 153.13% |
| SOFI240719C00004000 | 2024-05-30 3:47PM EDT | 4.00 | 2.93 | 2.71 | 3.90 | 0.00 | - | 15 | 568 | 183.98% |
| SOFI240719C00005000 | 2024-05-31 11:59AM EDT | 5.00 | 1.95 | 1.95 | 2.05 | +0.02 | +1.04% | 159 | 1,080 | 76.17% |
| SOFI240719C00006000 | 2024-05-31 3:44PM EDT | 6.00 | 1.07 | 1.03 | 1.19 | +0.01 | +0.94% | 522 | 2,149 | 58.20% |
| SOFI240719C00007000 | 2024-05-31 3:54PM EDT | 7.00 | 0.44 | 0.42 | 0.44 | -0.01 | -2.22% | 852 | 19,307 | 48.05% |
| SOFI240719C00008000 | 2024-05-31 3:54PM EDT | 8.00 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 755 | 34,156 | 49.81% |
| SOFI240719C00009000 | 2024-05-31 3:54PM EDT | 9.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 685 | 22,589 | 56.25% |
| SOFI240719C00010000 | 2024-05-31 2:44PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 150 | 17,150 | 63.28% |
| SOFI240719C00011000 | 2024-05-31 3:47PM EDT | 11.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 408 | 5,545 | 69.53% |
| SOFI240719C00012000 | 2024-05-31 3:44PM EDT | 12.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 106 | 10,909 | 82.03% |
| SOFI240719C00013000 | 2024-05-31 9:55AM EDT | 13.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 14,883 | 89.06% |
| SOFI240719C00014000 | 2024-05-30 11:19AM EDT | 14.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 1,106 | 93.75% |
| SOFI240719C00015000 | 2024-05-31 3:16PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 105 | 22,311 | 98.44% |
| SOFI240719C00016000 | 2024-05-28 12:21PM EDT | 16.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,758 | 107.81% |
| SOFI240719C00017000 | 2024-05-24 2:06PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,218 | 101.56% |
| SOFI240719C00018000 | 2024-05-31 9:50AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 348 | 106.25% |
| SOFI240719C00020000 | 2024-05-31 3:48PM EDT | 20.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 51 | 2,853 | 131.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240719P00001000 | 2024-05-14 9:30AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 114 | 212.50% |
| SOFI240719P00002000 | 2024-05-15 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 55 | 1,561 | 248.44% |
| SOFI240719P00003000 | 2024-04-19 9:52AM EDT | 3.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 1,030 | 134.38% |
| SOFI240719P00004000 | 2024-05-30 11:59AM EDT | 4.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 3 | 1,253 | 84.38% |
| SOFI240719P00005000 | 2024-05-31 3:26PM EDT | 5.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 22 | 3,924 | 56.25% |
| SOFI240719P00006000 | 2024-05-31 3:54PM EDT | 6.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 384 | 14,085 | 48.44% |
| SOFI240719P00007000 | 2024-05-31 3:53PM EDT | 7.00 | 0.48 | 0.47 | 0.49 | -0.02 | -4.00% | 518 | 37,848 | 43.16% |
| SOFI240719P00008000 | 2024-05-31 3:32PM EDT | 8.00 | 1.22 | 1.19 | 1.25 | +0.01 | +0.83% | 78 | 4,974 | 48.63% |
| SOFI240719P00009000 | 2024-05-31 1:35PM EDT | 9.00 | 2.14 | 2.11 | 2.20 | -0.01 | -0.47% | 3 | 1,728 | 51.95% |
| SOFI240719P00010000 | 2024-05-29 12:06PM EDT | 10.00 | 3.20 | 2.18 | 4.10 | 0.00 | - | 42 | 564 | 61.72% |
| SOFI240719P00011000 | 2024-05-31 12:09PM EDT | 11.00 | 4.20 | 3.65 | 4.20 | 0.00 | - | 15 | 75 | 89.84% |
| SOFI240719P00012000 | 2024-05-29 3:54PM EDT | 12.00 | 5.10 | 3.90 | 6.20 | -0.05 | -0.97% | 9 | 80 | 227.73% |
| SOFI240719P00013000 | 2024-05-03 3:00PM EDT | 13.00 | 6.10 | 4.85 | 7.30 | 0.00 | - | 30 | 0 | 251.56% |
| SOFI240719P00014000 | 2024-04-30 3:48PM EDT | 14.00 | 7.20 | 5.85 | 8.30 | 0.00 | - | 10 | 0 | 263.48% |
| SOFI240719P00015000 | 2024-04-12 12:02PM EDT | 15.00 | 7.53 | 8.00 | 8.10 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI240719P00016000 | 2024-03-05 10:52AM EDT | 16.00 | 8.15 | 8.35 | 8.40 | 0.00 | - | 10 | 0 | 0.00% |
| SOFI240719P00020000 | 2024-04-29 9:57AM EDT | 20.00 | 12.90 | 13.15 | 13.25 | 0.00 | - | 72 | 0 | 162.50% |
© 2024 Yahoo. All rights reserved.