SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524C00012000 | 2024-05-15 9:36AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 650 | 162.50% |
| SOFI240531C00012000 | 2024-05-17 12:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.07 | 0.00 | - | 18 | 990 | 140.63% |
| SOFI240607C00012000 | 2024-05-14 11:55AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.20 | 0.00 | - | 10 | 108 | 143.75% |
| SOFI240614C00012000 | 2024-05-14 2:01PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.22 | 0.00 | - | 20 | 70 | 125.78% |
| SOFI240621C00012000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 362 | 18,079 | 84.38% |
| SOFI240719C00012000 | 2024-05-17 1:28PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 791 | 9,816 | 66.41% |
| SOFI240816C00012000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 24 | 4,699 | 65.82% |
| SOFI240920C00012000 | 2024-05-17 1:36PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 9 | 12,337 | 62.50% |
| SOFI241018C00012000 | 2024-05-17 12:33PM EDT | 2024-10-18 | 0.20 | 0.16 | 0.19 | 0.00 | - | 31 | 1,770 | 60.55% |
| SOFI241115C00012000 | 2024-05-17 2:33PM EDT | 2024-11-15 | 0.30 | 0.27 | 0.31 | +0.03 | +11.11% | 655 | 2,140 | 64.65% |
| SOFI250117C00012000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 0.43 | 0.40 | 0.43 | +0.03 | +7.50% | 905 | 34,425 | 62.79% |
| SOFI250321C00012000 | 2024-05-17 2:34PM EDT | 2025-03-21 | 0.59 | 0.57 | 0.62 | +0.01 | +1.72% | 118 | 752 | 64.26% |
| SOFI250620C00012000 | 2024-05-17 2:01PM EDT | 2025-06-20 | 0.80 | 0.60 | 0.83 | +0.02 | +2.56% | 36 | 537 | 60.94% |
| SOFI250919C00012000 | 2024-05-17 2:03PM EDT | 2025-09-19 | 1.04 | 0.98 | 1.07 | +0.04 | +4.00% | 3 | 1,001 | 64.89% |
| SOFI260116C00012000 | 2024-05-17 3:42PM EDT | 2026-01-16 | 1.32 | 1.28 | 1.37 | +0.07 | +5.60% | 227 | 18,449 | 66.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240531P00012000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 5.00 | 3.80 | 5.75 | 0.00 | - | - | 0 | 153.13% |
| SOFI240621P00012000 | 2024-05-17 12:47PM EDT | 2024-06-21 | 4.61 | 4.65 | 6.00 | +0.06 | +1.32% | 1 | 402 | 191.99% |
| SOFI240719P00012000 | 2024-05-15 10:00AM EDT | 2024-07-19 | 4.75 | 3.70 | 6.05 | 0.00 | - | 32 | 88 | 91.41% |
| SOFI240816P00012000 | 2024-05-16 11:31AM EDT | 2024-08-16 | 4.82 | 4.10 | 4.90 | 0.00 | - | 35 | 55 | 79.30% |
| SOFI240920P00012000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 4.95 | 4.70 | 4.80 | 0.00 | - | 10 | 155 | 55.27% |
| SOFI241018P00012000 | 2024-05-16 3:46PM EDT | 2024-10-18 | 4.88 | 4.70 | 4.80 | 0.00 | - | 4 | 6 | 50.00% |
| SOFI241115P00012000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 5.15 | 4.75 | 4.85 | 0.00 | - | - | 8 | 51.56% |
| SOFI250117P00012000 | 2024-05-17 11:00AM EDT | 2025-01-17 | 4.80 | 4.80 | 4.90 | -0.05 | -1.03% | 220 | 5,492 | 48.44% |
| SOFI250321P00012000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 5.38 | 4.90 | 5.00 | 0.00 | - | 4 | 70 | 49.12% |
| SOFI250620P00012000 | 2024-05-15 2:34PM EDT | 2025-06-20 | 5.04 | 5.00 | 6.15 | 0.00 | - | 1 | 49 | 66.02% |
| SOFI250919P00012000 | 2024-05-14 2:56PM EDT | 2025-09-19 | 5.05 | 5.10 | 5.25 | 0.00 | - | 1 | 44 | 48.73% |
| SOFI260116P00012000 | 2024-05-16 3:14PM EDT | 2026-01-16 | 5.42 | 5.25 | 5.40 | 0.00 | - | 126 | 2,665 | 48.34% |
© 2024 Yahoo. All rights reserved.