UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,423.30 -15.20 (-0.62%) DOW
39,833.50 +26.73 (+0.07%) Bitcoin GBP
54,800.75 +786.97 (+1.46%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:3.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524C00003000 | 2024-05-21 11:45AM EDT | 2024-05-24 | 4.10 | 4.05 | 4.15 | -0.22 | -5.09% | 360 | 90 | 381.25% |
| SOFI240531C00003000 | 2024-05-13 10:14AM EDT | 2024-05-31 | 4.25 | 3.55 | 6.20 | 0.00 | - | 2 | 2 | 735.16% |
| SOFI240607C00003000 | 2024-05-14 10:03AM EDT | 2024-06-07 | 4.45 | 3.55 | 6.20 | 0.00 | - | 1 | 7 | 574.22% |
| SOFI240614C00003000 | 2024-05-16 9:36AM EDT | 2024-06-14 | 5.00 | 3.55 | 6.20 | 0.00 | - | - | 1 | 487.50% |
| SOFI240621C00003000 | 2024-05-21 9:42AM EDT | 2024-06-21 | 4.18 | 3.15 | 4.30 | -0.12 | -2.79% | 3 | 118 | 254.69% |
| SOFI240719C00003000 | 2024-05-15 2:45PM EDT | 2024-07-19 | 4.33 | 4.10 | 4.20 | 0.00 | - | 1 | 66 | 134.38% |
| SOFI240816C00003000 | 2024-05-21 10:20AM EDT | 2024-08-16 | 4.15 | 4.00 | 4.20 | +0.59 | +16.57% | 10 | 50 | 81.25% |
| SOFI240920C00003000 | 2024-05-16 1:28PM EDT | 2024-09-20 | 4.25 | 4.15 | 4.25 | 0.00 | - | 1 | 705 | 108.20% |
| SOFI241018C00003000 | 2024-05-15 11:10AM EDT | 2024-10-18 | 4.20 | 4.15 | 4.25 | -0.20 | -4.55% | 7 | 22 | 97.66% |
| SOFI241115C00003000 | 2024-05-15 9:32AM EDT | 2024-11-15 | 4.70 | 4.20 | 4.30 | 0.00 | - | 2 | 42 | 99.22% |
| SOFI250117C00003000 | 2024-05-21 10:34AM EDT | 2025-01-17 | 4.29 | 4.25 | 4.35 | -0.08 | -1.83% | 11 | 6,001 | 92.58% |
| SOFI250321C00003000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 4.44 | 4.15 | 4.40 | 0.00 | - | 5 | 64 | 79.30% |
| SOFI250620C00003000 | 2024-05-17 10:10AM EDT | 2025-06-20 | 4.60 | 3.60 | 4.50 | 0.00 | - | 1 | 49 | 91.41% |
| SOFI250919C00003000 | 2024-05-14 10:06AM EDT | 2025-09-19 | 4.90 | 2.56 | 4.60 | 0.00 | - | 3 | 18 | 90.23% |
| SOFI260116C00003000 | 2024-05-21 10:58AM EDT | 2026-01-16 | 4.65 | 4.60 | 4.70 | -0.12 | -2.52% | 12 | 2,143 | 84.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621P00003000 | 2024-05-14 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 8,976 | 156.25% |
| SOFI240719P00003000 | 2024-04-19 9:52AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 1,030 | 123.44% |
| SOFI240816P00003000 | 2024-05-21 12:20PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 480 | 2,129 | 90.63% |
| SOFI240920P00003000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 3,615 | 76.56% |
| SOFI241018P00003000 | 2024-05-21 11:49AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 320 | 738 | 74.22% |
| SOFI241115P00003000 | 2024-05-17 10:53AM EDT | 2024-11-15 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 2,054 | 69.53% |
| SOFI250117P00003000 | 2024-05-21 9:55AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 100 | 13,813 | 67.19% |
| SOFI250321P00003000 | 2024-05-07 11:24AM EDT | 2025-03-21 | 0.11 | 0.00 | 0.75 | 0.00 | - | 92 | 123 | 100.78% |
| SOFI250620P00003000 | 2024-05-21 2:01PM EDT | 2025-06-20 | 0.15 | 0.14 | 0.17 | +0.05 | +50.00% | 18 | 14 | 66.21% |
| SOFI250919P00003000 | 2024-05-20 9:30AM EDT | 2025-09-19 | 0.19 | 0.18 | 0.21 | 0.00 | - | 1 | 91 | 63.87% |
| SOFI260116P00003000 | 2024-05-21 12:14PM EDT | 2026-01-16 | 0.28 | 0.27 | 0.29 | +0.02 | +7.69% | 6 | 27,701 | 64.26% |
© 2024 Yahoo. All rights reserved.