Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240524C00005000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 2.28 | 1.77 | 2.58 | 0.00 | - | 1 | 133 | 324.22% |
SOFI240531C00005000 | 2024-05-17 10:13AM EDT | 2024-05-31 | 2.26 | 1.93 | 2.55 | +0.10 | +4.63% | 4 | 71 | 219.53% |
SOFI240607C00005000 | 2024-05-17 2:55PM EDT | 2024-06-07 | 2.34 | 1.54 | 2.53 | +0.15 | +6.85% | 5 | 29 | 174.22% |
SOFI240614C00005000 | 2024-05-16 12:58PM EDT | 2024-06-14 | 2.22 | 2.00 | 2.39 | 0.00 | - | 15 | 11 | 114.84% |
SOFI240621C00005000 | 2024-05-17 12:51PM EDT | 2024-06-21 | 2.32 | 2.30 | 3.00 | +0.11 | +4.98% | 4 | 2,201 | 158.20% |
SOFI240628C00005000 | 2024-05-16 3:45PM EDT | 2024-06-28 | 2.19 | 1.61 | 2.49 | 0.00 | - | 2 | 14 | 115.63% |
SOFI240719C00005000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 2.36 | 2.28 | 2.59 | +0.12 | +5.36% | 56 | 990 | 84.77% |
SOFI240816C00005000 | 2024-05-17 3:02PM EDT | 2024-08-16 | 2.45 | 2.40 | 2.67 | +0.10 | +4.26% | 148 | 1,045 | 84.38% |
SOFI240920C00005000 | 2024-05-17 11:10AM EDT | 2024-09-20 | 2.59 | 2.44 | 2.66 | +0.20 | +8.37% | 4 | 1,800 | 73.24% |
SOFI241018C00005000 | 2024-05-14 3:49PM EDT | 2024-10-18 | 2.74 | 2.32 | 2.80 | 0.00 | - | 4 | 360 | 67.19% |
SOFI241115C00005000 | 2024-05-17 1:41PM EDT | 2024-11-15 | 2.70 | 2.60 | 2.69 | +0.15 | +5.88% | 36 | 431 | 68.95% |
SOFI250117C00005000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 2.84 | 2.70 | 3.00 | +0.16 | +5.97% | 169 | 21,661 | 73.14% |
SOFI250321C00005000 | 2024-05-16 11:49AM EDT | 2025-03-21 | 2.92 | 2.31 | 2.99 | 0.00 | - | 4 | 861 | 53.32% |
SOFI250620C00005000 | 2024-05-17 2:55PM EDT | 2025-06-20 | 3.15 | 3.05 | 3.20 | +0.05 | +1.61% | 141 | 315 | 70.90% |
SOFI250919C00005000 | 2024-05-17 9:48AM EDT | 2025-09-19 | 3.26 | 2.91 | 3.40 | +0.03 | +0.93% | 1 | 225 | 65.23% |
SOFI260116C00005000 | 2024-05-17 3:57PM EDT | 2026-01-16 | 3.55 | 3.50 | 3.60 | +0.10 | +2.90% | 568 | 17,944 | 73.93% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240524P00005000 | 2024-05-17 12:14PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 310 | 185.94% |
SOFI240531P00005000 | 2024-05-16 10:12AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 559 | 114.06% |
SOFI240607P00005000 | 2024-05-17 12:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 110 | 78.13% |
SOFI240614P00005000 | 2024-05-17 11:27AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.97 | 0.00 | - | 1 | 90 | 200.00% |
SOFI240621P00005000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 213 | 24,047 | 65.63% |
SOFI240628P00005000 | 2024-05-16 12:20PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 226 | 107 | 62.50% |
SOFI240719P00005000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 74 | 4,049 | 55.47% |
SOFI240816P00005000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 281 | 1,630 | 58.98% |
SOFI240920P00005000 | 2024-05-17 1:08PM EDT | 2024-09-20 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 25 | 7,946 | 56.84% |
SOFI241018P00005000 | 2024-05-16 12:51PM EDT | 2024-10-18 | 0.19 | 0.15 | 0.18 | 0.00 | - | 351 | 1,335 | 55.47% |
SOFI241115P00005000 | 2024-05-17 3:42PM EDT | 2024-11-15 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 110 | 13,995 | 58.20% |
SOFI250117P00005000 | 2024-05-17 2:49PM EDT | 2025-01-17 | 0.33 | 0.31 | 0.35 | -0.01 | -2.94% | 32 | 58,295 | 57.03% |
SOFI250321P00005000 | 2024-05-17 1:07PM EDT | 2025-03-21 | 0.41 | 0.38 | 0.46 | -0.06 | -12.77% | 10 | 5,519 | 56.45% |
SOFI250620P00005000 | 2024-05-17 10:06AM EDT | 2025-06-20 | 0.58 | 0.55 | 0.61 | 0.00 | - | 65 | 541 | 57.81% |
SOFI250919P00005000 | 2024-05-17 3:17PM EDT | 2025-09-19 | 0.71 | 0.67 | 0.73 | +0.01 | +1.43% | 9 | 269 | 57.62% |
SOFI260116P00005000 | 2024-05-17 3:27PM EDT | 2026-01-16 | 0.86 | 0.79 | 0.88 | +0.01 | +1.18% | 42 | 20,634 | 57.03% |