UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.25 -0.55 (-0.69%) GOLD FUTURES
2,426.00 -12.50 (-0.51%) DOW
39,833.48 +26.71 (+0.07%) Bitcoin GBP
54,875.67 +1,195.12 (+2.23%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:4.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524C00004000 | 2024-05-21 11:28AM EDT | 2024-05-24 | 3.07 | 2.94 | 3.15 | -0.18 | -5.54% | 183 | 47 | 337.50% |
| SOFI240531C00004000 | 2024-05-01 1:41PM EDT | 2024-05-31 | 2.71 | 2.89 | 3.15 | 0.00 | - | 1 | 2 | 203.13% |
| SOFI240607C00004000 | 2024-05-17 11:00AM EDT | 2024-06-07 | 3.30 | 3.05 | 3.15 | 0.00 | - | 1 | 9 | 159.38% |
| SOFI240621C00004000 | 2024-05-21 10:36AM EDT | 2024-06-21 | 3.15 | 3.05 | 3.15 | -0.15 | -4.55% | 1 | 1,019 | 118.75% |
| SOFI240628C00004000 | 2024-05-16 11:00AM EDT | 2024-06-28 | 3.20 | 2.91 | 3.15 | 0.00 | - | - | 1 | 107.81% |
| SOFI240719C00004000 | 2024-05-20 11:06AM EDT | 2024-07-19 | 3.25 | 2.98 | 3.20 | 0.00 | - | 7 | 568 | 104.69% |
| SOFI240816C00004000 | 2024-05-21 10:42AM EDT | 2024-08-16 | 3.25 | 3.15 | 3.20 | -0.05 | -1.52% | 20 | 94 | 79.69% |
| SOFI240920C00004000 | 2024-05-17 1:20PM EDT | 2024-09-20 | 3.48 | 3.15 | 3.25 | 0.00 | - | 1 | 246 | 73.05% |
| SOFI241018C00004000 | 2024-05-17 11:34AM EDT | 2024-10-18 | 3.50 | 3.20 | 3.30 | 0.00 | - | 12 | 209 | 74.41% |
| SOFI241115C00004000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 3.39 | 3.25 | 3.35 | 0.00 | - | 1 | 65 | 75.00% |
| SOFI250117C00004000 | 2024-05-21 11:47AM EDT | 2025-01-17 | 3.42 | 3.25 | 3.45 | -0.23 | -6.30% | 12 | 4,115 | 69.73% |
| SOFI250321C00004000 | 2024-05-21 12:00PM EDT | 2025-03-21 | 3.50 | 3.00 | 3.55 | -0.14 | -3.85% | 3 | 107 | 54.88% |
| SOFI250620C00004000 | 2024-05-21 12:14PM EDT | 2025-06-20 | 3.65 | 3.65 | 3.70 | -0.10 | -2.67% | 2 | 191 | 76.86% |
| SOFI250919C00004000 | 2024-05-15 11:15AM EDT | 2025-09-19 | 4.00 | 3.65 | 3.85 | 0.00 | - | 2 | 210 | 73.54% |
| SOFI260116C00004000 | 2024-05-21 12:01PM EDT | 2026-01-16 | 3.95 | 3.95 | 4.00 | -0.20 | -4.82% | 121 | 3,964 | 77.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524P00004000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 510.94% |
| SOFI240531P00004000 | 2024-04-23 11:05AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 2 | 143.75% |
| SOFI240621P00004000 | 2024-05-15 11:39AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 4,135 | 125.00% |
| SOFI240719P00004000 | 2024-05-21 12:19PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 480 | 1,063 | 76.56% |
| SOFI240816P00004000 | 2024-05-21 12:23PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 531 | 62.50% |
| SOFI240920P00004000 | 2024-05-21 11:25AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 200 | 1,195 | 62.50% |
| SOFI241018P00004000 | 2024-05-21 10:45AM EDT | 2024-10-18 | 0.06 | 0.06 | 0.08 | 0.00 | - | 5 | 453 | 62.11% |
| SOFI241115P00004000 | 2024-05-20 10:20AM EDT | 2024-11-15 | 0.10 | 0.10 | 0.11 | 0.00 | - | 25 | 580 | 63.09% |
| SOFI250117P00004000 | 2024-05-21 12:59PM EDT | 2025-01-17 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 3,800 | 17,915 | 59.96% |
| SOFI250321P00004000 | 2024-05-21 10:36AM EDT | 2025-03-21 | 0.22 | 0.21 | 0.24 | 0.00 | - | 1 | 236 | 60.74% |
| SOFI250620P00004000 | 2024-05-21 11:43AM EDT | 2025-06-20 | 0.31 | 0.31 | 0.34 | +0.02 | +6.90% | 228 | 411 | 60.94% |
| SOFI250919P00004000 | 2024-05-14 12:26PM EDT | 2025-09-19 | 0.40 | 0.26 | 0.43 | 0.00 | - | 5 | 130 | 56.15% |
| SOFI260116P00004000 | 2024-05-21 9:30AM EDT | 2026-01-16 | 0.51 | 0.50 | 0.55 | +0.01 | +2.00% | 100 | 2,317 | 60.06% |
© 2024 Yahoo. All rights reserved.