UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.20 -0.60 (-0.75%) GOLD FUTURES
2,425.70 -12.80 (-0.52%) DOW
39,828.77 +22.00 (+0.06%) Bitcoin GBP
54,834.22 +1,110.34 (+2.07%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:7.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524C00007000 | 2024-05-21 1:30PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.11 | -40.74% | 6,568 | 14,245 | 33.59% |
| SOFI240531C00007000 | 2024-05-21 1:30PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.23 | -0.09 | -28.12% | 3,573 | 6,630 | 35.16% |
| SOFI240607C00007000 | 2024-05-21 1:25PM EDT | 2024-06-07 | 0.29 | 0.28 | 0.30 | -0.08 | -21.62% | 711 | 2,795 | 39.06% |
| SOFI240614C00007000 | 2024-05-21 12:02PM EDT | 2024-06-14 | 0.36 | 0.36 | 0.37 | -0.08 | -18.18% | 375 | 889 | 42.58% |
| SOFI240621C00007000 | 2024-05-21 1:24PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.41 | -0.07 | -14.58% | 2,178 | 26,950 | 42.58% |
| SOFI240628C00007000 | 2024-05-21 1:30PM EDT | 2024-06-28 | 0.47 | 0.44 | 0.47 | -0.09 | -16.67% | 47 | 331 | 45.12% |
| SOFI240719C00007000 | 2024-05-21 1:22PM EDT | 2024-07-19 | 0.58 | 0.58 | 0.59 | -0.09 | -13.24% | 319 | 11,695 | 47.07% |
| SOFI240816C00007000 | 2024-05-21 12:56PM EDT | 2024-08-16 | 0.86 | 0.86 | 0.87 | -0.06 | -6.52% | 387 | 7,444 | 58.89% |
| SOFI240920C00007000 | 2024-05-21 1:20PM EDT | 2024-09-20 | 1.01 | 0.99 | 1.02 | -0.07 | -6.42% | 36 | 7,983 | 58.50% |
| SOFI241018C00007000 | 2024-05-21 1:15PM EDT | 2024-10-18 | 1.10 | 1.10 | 1.13 | -0.06 | -5.17% | 18 | 2,645 | 58.98% |
| SOFI241115C00007000 | 2024-05-21 1:27PM EDT | 2024-11-15 | 1.30 | 1.29 | 1.30 | -0.05 | -3.73% | 820 | 5,250 | 63.48% |
| SOFI250117C00007000 | 2024-05-21 1:28PM EDT | 2025-01-17 | 1.48 | 1.46 | 1.50 | -0.09 | -5.73% | 459 | 44,174 | 62.94% |
| SOFI250321C00007000 | 2024-05-21 12:47PM EDT | 2025-03-21 | 1.70 | 1.69 | 1.71 | -0.08 | -4.49% | 43 | 3,555 | 64.94% |
| SOFI250620C00007000 | 2024-05-21 1:13PM EDT | 2025-06-20 | 1.96 | 1.92 | 1.99 | -0.06 | -2.97% | 22 | 1,686 | 66.16% |
| SOFI250919C00007000 | 2024-05-21 1:26PM EDT | 2025-09-19 | 2.22 | 2.15 | 2.22 | -0.04 | -1.77% | 2 | 507 | 67.24% |
| SOFI260116C00007000 | 2024-05-21 12:53PM EDT | 2026-01-16 | 2.46 | 2.45 | 2.49 | -0.12 | -4.65% | 185 | 34,074 | 68.85% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524P00007000 | 2024-05-21 1:23PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 4,058 | 16,663 | 35.16% |
| SOFI240531P00007000 | 2024-05-21 1:27PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 2,153 | 8,453 | 36.33% |
| SOFI240607P00007000 | 2024-05-21 1:33PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 687 | 7,389 | 38.28% |
| SOFI240614P00007000 | 2024-05-21 1:25PM EDT | 2024-06-14 | 0.24 | 0.23 | 0.25 | +0.04 | +20.00% | 347 | 3,728 | 40.63% |
| SOFI240621P00007000 | 2024-05-21 1:32PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.29 | +0.04 | +16.67% | 1,418 | 35,037 | 40.82% |
| SOFI240628P00007000 | 2024-05-21 1:16PM EDT | 2024-06-28 | 0.31 | 0.31 | 0.32 | +0.04 | +14.81% | 453 | 2,204 | 40.23% |
| SOFI240719P00007000 | 2024-05-21 1:31PM EDT | 2024-07-19 | 0.42 | 0.42 | 0.44 | +0.02 | +5.00% | 1,040 | 29,112 | 43.16% |
| SOFI240816P00007000 | 2024-05-21 1:15PM EDT | 2024-08-16 | 0.68 | 0.67 | 0.68 | +0.06 | +9.68% | 300 | 11,824 | 52.73% |
| SOFI240920P00007000 | 2024-05-21 12:16PM EDT | 2024-09-20 | 0.78 | 0.78 | 0.80 | +0.04 | +5.41% | 119 | 18,460 | 51.76% |
| SOFI241018P00007000 | 2024-05-20 1:25PM EDT | 2024-10-18 | 0.84 | 0.86 | 0.88 | +0.03 | +3.70% | 5 | 2,857 | 51.17% |
| SOFI241115P00007000 | 2024-05-21 12:01PM EDT | 2024-11-15 | 1.01 | 1.00 | 1.03 | +0.05 | +5.21% | 76 | 5,878 | 54.49% |
| SOFI250117P00007000 | 2024-05-21 1:21PM EDT | 2025-01-17 | 1.15 | 1.14 | 1.15 | +0.04 | +3.60% | 180 | 50,890 | 52.64% |
| SOFI250321P00007000 | 2024-05-21 1:03PM EDT | 2025-03-21 | 1.30 | 1.28 | 1.31 | +0.06 | +4.84% | 33 | 747 | 52.93% |
| SOFI250620P00007000 | 2024-05-21 12:42PM EDT | 2025-06-20 | 1.47 | 1.47 | 1.52 | 0.00 | - | 5 | 4,053 | 53.52% |
| SOFI250919P00007000 | 2024-05-20 10:31AM EDT | 2025-09-19 | 1.59 | 1.62 | 1.70 | 0.00 | - | 10 | 594 | 53.52% |
| SOFI260116P00007000 | 2024-05-21 1:30PM EDT | 2026-01-16 | 1.82 | 1.81 | 1.85 | +0.03 | +1.66% | 73 | 23,667 | 52.93% |
© 2024 Yahoo. All rights reserved.