UK markets open in 32 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,270.99 -329.47 (-1.98%) CRUDE OIL
85.83 +0.42 (+0.49%) GOLD FUTURES
2,402.40 +19.40 (+0.81%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,733.67 -2,445.04 (-4.60%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240419C00001000 | 2024-03-21 3:59PM EDT | 1.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SOFI240419C00002000 | 2024-04-08 12:59PM EDT | 2.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240419C00002500 | 2024-03-27 3:25PM EDT | 2.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SOFI240419C00003000 | 2024-04-15 12:13PM EDT | 3.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SOFI240419C00004000 | 2024-04-11 9:58AM EDT | 4.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOFI240419C00004500 | 2024-04-11 3:52PM EDT | 4.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOFI240419C00005000 | 2024-04-15 10:53AM EDT | 5.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOFI240419C00005500 | 2024-04-15 3:59PM EDT | 5.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SOFI240419C00006000 | 2024-04-15 3:54PM EDT | 6.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,966 | 0 | 0.00% |
| SOFI240419C00006500 | 2024-04-15 3:19PM EDT | 6.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| SOFI240419C00007000 | 2024-04-15 3:59PM EDT | 7.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,298 | 0 | 0.00% |
| SOFI240419C00007500 | 2024-04-15 3:59PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17,697 | 0 | 12.50% |
| SOFI240419C00008000 | 2024-04-15 3:59PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12,506 | 0 | 25.00% |
| SOFI240419C00008500 | 2024-04-15 3:59PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,283 | 0 | 50.00% |
| SOFI240419C00009000 | 2024-04-15 3:45PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,845 | 0 | 50.00% |
| SOFI240419C00009500 | 2024-04-15 1:00PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,212 | 0 | 50.00% |
| SOFI240419C00010000 | 2024-04-15 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,783 | 0 | 50.00% |
| SOFI240419C00010500 | 2024-04-10 1:59PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SOFI240419C00011000 | 2024-04-15 2:01PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SOFI240419C00011500 | 2024-04-08 12:22PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI240419C00012000 | 2024-04-15 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI240419C00012500 | 2024-04-01 12:35PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOFI240419C00013000 | 2024-04-15 1:56PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SOFI240419C00014000 | 2024-04-11 10:38AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SOFI240419C00015000 | 2024-04-15 2:08PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOFI240419C00016000 | 2024-04-03 10:39AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOFI240419C00017000 | 2024-02-26 3:37PM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 667.19% |
| SOFI240419C00018000 | 2024-03-12 11:42AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 130 | 362.50% |
| SOFI240419C00020000 | 2024-04-15 3:34PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240419P00002000 | 2024-03-05 10:56AM EDT | 2.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 351 | 631.25% |
| SOFI240419P00003000 | 2024-04-15 10:50AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| SOFI240419P00003500 | 2024-04-11 9:30AM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOFI240419P00004000 | 2024-04-15 1:13PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOFI240419P00004500 | 2024-04-08 12:11PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI240419P00005000 | 2024-04-15 1:11PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOFI240419P00005500 | 2024-04-12 10:27AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI240419P00006000 | 2024-04-15 3:29PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| SOFI240419P00006500 | 2024-04-15 3:59PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 25.00% |
| SOFI240419P00007000 | 2024-04-15 3:59PM EDT | 7.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17,941 | 0 | 6.25% |
| SOFI240419P00007500 | 2024-04-15 3:59PM EDT | 7.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,506 | 0 | 0.00% |
| SOFI240419P00008000 | 2024-04-15 3:58PM EDT | 8.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,288 | 0 | 0.00% |
| SOFI240419P00008500 | 2024-04-15 2:00PM EDT | 8.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SOFI240419P00009000 | 2024-04-15 3:39PM EDT | 9.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| SOFI240419P00009500 | 2024-04-15 1:43PM EDT | 9.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240419P00010000 | 2024-04-15 3:39PM EDT | 10.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240419P00011000 | 2024-04-10 3:01PM EDT | 11.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SOFI240419P00012000 | 2024-03-13 11:17AM EDT | 12.00 | 4.52 | 4.50 | 4.55 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240419P00013000 | 2024-03-14 10:44AM EDT | 13.00 | 5.85 | 5.05 | 6.30 | 0.00 | - | 1 | 1 | 553.91% |
| SOFI240419P00014000 | 2024-03-27 3:08PM EDT | 14.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SOFI240419P00015000 | 2024-03-21 3:18PM EDT | 15.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SOFI240419P00016000 | 2024-03-05 1:48PM EDT | 16.00 | 8.55 | 8.35 | 9.05 | 0.00 | - | 4 | 0 | 519.53% |
| SOFI240419P00018000 | 2024-04-04 2:54PM EDT | 18.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240419P00020000 | 2024-02-13 11:42AM EDT | 20.00 | 12.10 | 12.90 | 13.80 | 0.00 | - | - | 0 | 789.06% |
© 2024 Yahoo. All rights reserved.