SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240607C00002500 | 2024-05-02 3:33PM EDT | 2.50 | 4.48 | 3.85 | 6.45 | 0.00 | - | - | 1 | 1,051.56% |
| SOFI240607C00003000 | 2024-05-14 10:03AM EDT | 3.00 | 4.45 | 3.35 | 5.95 | 0.00 | - | 1 | 7 | 889.06% |
| SOFI240607C00004000 | 2024-05-17 11:00AM EDT | 4.00 | 3.30 | 2.35 | 4.95 | 0.00 | - | 1 | 9 | 650.78% |
| SOFI240607C00004500 | 2024-05-30 3:30PM EDT | 4.50 | 2.37 | 2.05 | 2.96 | 0.00 | - | 1 | 3 | 253.13% |
| SOFI240607C00005000 | 2024-05-31 3:59PM EDT | 5.00 | 1.90 | 1.86 | 2.11 | +0.03 | +1.60% | 6 | 31 | 192.19% |
| SOFI240607C00005500 | 2024-05-31 3:14PM EDT | 5.50 | 1.36 | 0.94 | 1.93 | -0.10 | -6.85% | 4 | 212 | 115.63% |
| SOFI240607C00006000 | 2024-05-31 3:53PM EDT | 6.00 | 0.92 | 0.79 | 0.94 | -0.04 | -4.17% | 1,838 | 2,751 | 82.81% |
| SOFI240607C00006500 | 2024-05-31 3:54PM EDT | 6.50 | 0.43 | 0.36 | 0.43 | 0.00 | - | 1,622 | 2,736 | 41.41% |
| SOFI240607C00007000 | 2024-05-31 3:59PM EDT | 7.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 10,881 | 16,879 | 35.16% |
| SOFI240607C00007500 | 2024-05-31 3:57PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,155 | 12,233 | 45.31% |
| SOFI240607C00008000 | 2024-05-31 3:37PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 11,312 | 53.13% |
| SOFI240607C00008500 | 2024-05-30 2:33PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 4,121 | 71.88% |
| SOFI240607C00009000 | 2024-05-31 3:27PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,886 | 87.50% |
| SOFI240607C00009500 | 2024-05-28 9:35AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 499 | 103.13% |
| SOFI240607C00010000 | 2024-05-29 1:22PM EDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,718 | 143.75% |
| SOFI240607C00010500 | 2024-05-24 1:25PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 830 | 131.25% |
| SOFI240607C00011000 | 2024-05-23 1:50PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 220 | 143.75% |
| SOFI240607C00011500 | 2024-05-22 3:20PM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 98 | 150.00% |
| SOFI240607C00012000 | 2024-05-22 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 551 | 678 | 162.50% |
| SOFI240607C00012500 | 2024-05-21 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 349 | 175.00% |
| SOFI240607C00013000 | 2024-05-20 11:47AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 402 | 187.50% |
| SOFI240607C00014000 | 2024-05-14 3:37PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 133 | 200.00% |
| SOFI240607C00015000 | 2024-05-17 2:10PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 237.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240607P00004500 | 2024-04-30 12:50PM EDT | 4.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 25 | 273.44% |
| SOFI240607P00005000 | 2024-05-30 10:08AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 110 | 106.25% |
| SOFI240607P00005500 | 2024-05-31 3:10PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,185 | 81.25% |
| SOFI240607P00006000 | 2024-05-31 3:49PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,218 | 1,947 | 53.13% |
| SOFI240607P00006500 | 2024-05-31 3:52PM EDT | 6.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 987 | 5,313 | 46.09% |
| SOFI240607P00007000 | 2024-05-31 3:59PM EDT | 7.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 4,226 | 11,815 | 35.16% |
| SOFI240607P00007500 | 2024-05-31 3:59PM EDT | 7.50 | 0.62 | 0.52 | 0.81 | +0.01 | +1.64% | 111 | 1,986 | 66.41% |
| SOFI240607P00008000 | 2024-05-31 3:41PM EDT | 8.00 | 1.13 | 1.08 | 3.25 | +0.03 | +2.73% | 94 | 607 | 382.42% |
| SOFI240607P00008500 | 2024-05-31 9:30AM EDT | 8.50 | 2.05 | 1.18 | 1.77 | +0.45 | +28.12% | 6 | 25 | 164.84% |
| SOFI240607P00009000 | 2024-05-31 2:21PM EDT | 9.00 | 2.13 | 1.83 | 2.47 | +0.05 | +2.40% | 1 | 31 | 134.38% |
| SOFI240607P00009500 | 2024-05-21 12:28PM EDT | 9.50 | 2.40 | 1.66 | 4.75 | 0.00 | - | 1 | 6 | 354.30% |
| SOFI240607P00010000 | 2024-05-20 2:43PM EDT | 10.00 | 2.76 | 2.44 | 4.10 | 0.00 | - | 4 | 0 | 235.16% |
| SOFI240607P00012500 | 2024-05-13 12:14PM EDT | 12.50 | 5.30 | 4.40 | 7.75 | 0.00 | - | 4 | 1 | 438.28% |
© 2024 Yahoo. All rights reserved.