SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00002000 | 2024-05-03 2:02PM EDT | 2.00 | 4.95 | 4.75 | 5.40 | +4.95 | - | 10 | 0 | 762.50% |
| SOFI240510C00003000 | 2024-04-29 10:50AM EDT | 3.00 | 4.17 | 2.97 | 4.60 | +4.17 | - | - | 1 | 976.56% |
| SOFI240510C00003500 | 2024-04-26 3:36PM EDT | 3.50 | 4.34 | 3.20 | 3.75 | 0.00 | - | 1 | 1 | 293.75% |
| SOFI240510C00004000 | 2024-05-02 9:30AM EDT | 4.00 | 3.10 | 2.46 | 4.80 | 0.00 | - | 1 | 20 | 731.25% |
| SOFI240510C00004500 | 2024-04-30 3:40PM EDT | 4.50 | 2.28 | 1.76 | 2.70 | 0.00 | - | 8 | 9 | 397.66% |
| SOFI240510C00005000 | 2024-05-03 9:55AM EDT | 5.00 | 2.22 | 1.72 | 2.20 | +0.22 | +11.00% | 10 | 46 | 50.00% |
| SOFI240510C00005500 | 2024-05-03 12:47PM EDT | 5.50 | 1.46 | 1.42 | 1.55 | 0.00 | - | 6 | 128 | 131.25% |
| SOFI240510C00006000 | 2024-05-03 3:59PM EDT | 6.00 | 0.97 | 0.90 | 0.98 | -0.05 | -4.90% | 2,434 | 3,573 | 85.94% |
| SOFI240510C00006500 | 2024-05-03 3:58PM EDT | 6.50 | 0.53 | 0.43 | 0.55 | +0.01 | +1.92% | 1,848 | 2,495 | 53.91% |
| SOFI240510C00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 14,084 | 12,854 | 56.64% |
| SOFI240510C00007500 | 2024-05-03 3:59PM EDT | 7.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 12,675 | 15,392 | 64.06% |
| SOFI240510C00008000 | 2024-05-03 3:58PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6,515 | 11,853 | 75.00% |
| SOFI240510C00008500 | 2024-05-03 3:59PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,184 | 4,526 | 98.44% |
| SOFI240510C00009000 | 2024-05-03 3:52PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 5,595 | 100.00% |
| SOFI240510C00009500 | 2024-05-03 2:42PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,854 | 118.75% |
| SOFI240510C00010000 | 2024-05-03 9:48AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,809 | 137.50% |
| SOFI240510C00010500 | 2024-05-01 10:13AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 910 | 150.00% |
| SOFI240510C00011000 | 2024-05-02 11:12AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,413 | 162.50% |
| SOFI240510C00011500 | 2024-04-29 2:43PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 697 | 175.00% |
| SOFI240510C00012000 | 2024-05-02 2:15PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 1,072 | 187.50% |
| SOFI240510C00012500 | 2024-04-29 9:34AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 271 | 234.38% |
| SOFI240510C00013000 | 2024-05-01 9:49AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 610 | 231.25% |
| SOFI240510C00014000 | 2024-05-02 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 400 | 332.81% |
| SOFI240510C00015000 | 2024-04-25 2:00PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 293.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00002000 | 2024-04-29 3:53PM EDT | 2.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 4 | 512.50% |
| SOFI240510P00002500 | 2024-04-30 9:34AM EDT | 2.50 | 0.75 | 0.00 | 2.12 | +0.75 | - | - | 3 | 1,518.75% |
| SOFI240510P00004000 | 2024-04-24 10:58AM EDT | 4.00 | 0.01 | 0.00 | 1.46 | 0.00 | - | 15 | 16 | 764.06% |
| SOFI240510P00004500 | 2024-04-30 12:02PM EDT | 4.50 | 0.01 | 0.00 | 0.67 | 0.00 | - | 1 | 961 | 453.13% |
| SOFI240510P00005000 | 2024-05-02 1:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 491 | 131.25% |
| SOFI240510P00005500 | 2024-05-03 1:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 794 | 96.88% |
| SOFI240510P00006000 | 2024-05-03 3:52PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 409 | 3,237 | 65.63% |
| SOFI240510P00006500 | 2024-05-03 3:57PM EDT | 6.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4,364 | 9,987 | 56.25% |
| SOFI240510P00007000 | 2024-05-03 3:59PM EDT | 7.00 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 8,957 | 11,021 | 53.52% |
| SOFI240510P00007500 | 2024-05-03 3:54PM EDT | 7.50 | 0.57 | 0.56 | 0.64 | +0.01 | +1.79% | 1,652 | 3,113 | 71.09% |
| SOFI240510P00008000 | 2024-05-03 3:45PM EDT | 8.00 | 1.09 | 0.98 | 1.28 | +0.05 | +4.81% | 464 | 1,381 | 120.31% |
| SOFI240510P00008500 | 2024-05-03 10:05AM EDT | 8.50 | 1.40 | 1.51 | 1.77 | -0.21 | -13.04% | 20 | 284 | 157.81% |
| SOFI240510P00009000 | 2024-05-03 2:17PM EDT | 9.00 | 2.07 | 1.50 | 3.40 | 0.00 | - | 12 | 349 | 313.28% |
| SOFI240510P00009500 | 2024-05-01 1:52PM EDT | 9.50 | 2.62 | 1.84 | 2.87 | 0.00 | - | 10 | 5 | 314.84% |
| SOFI240510P00010000 | 2024-05-02 2:34PM EDT | 10.00 | 3.07 | 2.65 | 4.05 | 0.00 | - | 5 | 4 | 335.16% |
| SOFI240510P00010500 | 2024-04-29 3:48PM EDT | 10.50 | 3.46 | 2.90 | 3.70 | 0.00 | - | 16 | 0 | 291.41% |
| SOFI240510P00011000 | 2024-04-26 10:59AM EDT | 11.00 | 3.34 | 2.98 | 4.90 | 0.00 | - | 1 | 0 | 580.47% |
| SOFI240510P00011500 | 2024-04-30 11:41AM EDT | 11.50 | 4.80 | 3.85 | 5.70 | +4.80 | - | - | 0 | 371.09% |
| SOFI240510P00012000 | 2024-04-30 11:41AM EDT | 12.00 | 5.30 | 3.95 | 5.95 | +5.30 | - | - | 0 | 644.14% |
| SOFI240510P00012500 | 2024-04-30 11:41AM EDT | 12.50 | 5.80 | 4.45 | 6.40 | +5.80 | - | - | 0 | 649.22% |
© 2024 Yahoo. All rights reserved.