SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621C00001000 | 2024-06-13 10:46AM EDT | 1.00 | 5.70 | 5.10 | 5.70 | -0.20 | -3.39% | 1 | 48 | 1,462.50% |
| SOFI240621C00002000 | 2024-06-14 10:38AM EDT | 2.00 | 4.45 | 4.05 | 4.85 | -0.38 | -7.87% | 5 | 94 | 1,087.50% |
| SOFI240621C00003000 | 2024-05-21 9:42AM EDT | 3.00 | 4.18 | 3.10 | 3.85 | 0.00 | - | 3 | 116 | 331.25% |
| SOFI240621C00004000 | 2024-06-14 2:35PM EDT | 4.00 | 2.50 | 2.25 | 2.84 | -0.35 | -12.28% | 3 | 990 | 315.63% |
| SOFI240621C00004500 | 2024-06-14 3:10PM EDT | 4.50 | 2.00 | 1.13 | 2.37 | -0.80 | -28.57% | 2 | 2 | 451.56% |
| SOFI240621C00005000 | 2024-06-14 3:54PM EDT | 5.00 | 1.47 | 1.45 | 1.60 | -0.41 | -21.81% | 159 | 2,062 | 179.69% |
| SOFI240621C00005500 | 2024-06-14 2:43PM EDT | 5.50 | 1.00 | 0.75 | 1.53 | +0.10 | +11.11% | 48 | 291 | 189.06% |
| SOFI240621C00006000 | 2024-06-14 3:59PM EDT | 6.00 | 0.51 | 0.50 | 0.53 | -0.29 | -36.25% | 5,722 | 2,384 | 71.88% |
| SOFI240621C00006500 | 2024-06-14 3:59PM EDT | 6.50 | 0.17 | 0.16 | 0.17 | -0.17 | -50.00% | 24,920 | 2,154 | 60.94% |
| SOFI240621C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 21,328 | 41,421 | 68.75% |
| SOFI240621C00007500 | 2024-06-14 3:59PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,379 | 22,906 | 79.69% |
| SOFI240621C00008000 | 2024-06-14 3:46PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,303 | 44,332 | 106.25% |
| SOFI240621C00008500 | 2024-06-14 3:44PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,408 | 106.25% |
| SOFI240621C00009000 | 2024-06-14 2:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 439 | 25,910 | 125.00% |
| SOFI240621C00009500 | 2024-06-13 9:39AM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,958 | 168.75% |
| SOFI240621C00010000 | 2024-06-14 3:41PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 41,651 | 162.50% |
| SOFI240621C00010500 | 2024-06-12 2:43PM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 285 | 1,185 | 221.88% |
| SOFI240621C00011000 | 2024-06-14 1:28PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,065 | 187.50% |
| SOFI240621C00011500 | 2024-06-04 3:23PM EDT | 11.50 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 41 | 371.88% |
| SOFI240621C00012000 | 2024-06-14 12:30PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,061 | 212.50% |
| SOFI240621C00012500 | 2024-05-29 11:39AM EDT | 12.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 519.53% |
| SOFI240621C00013000 | 2024-06-13 10:03AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,982 | 237.50% |
| SOFI240621C00014000 | 2024-05-30 11:43AM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2,111 | 571.09% |
| SOFI240621C00015000 | 2024-06-12 10:57AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 18,928 | 275.00% |
| SOFI240621C00016000 | 2024-06-05 10:05AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 300.00% |
| SOFI240621C00017000 | 2024-06-14 9:39AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 13,336 | 312.50% |
| SOFI240621C00018000 | 2024-06-12 1:49PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 489 | 325.00% |
| SOFI240621C00020000 | 2024-06-14 10:10AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,783 | 362.50% |
| SOFI240621C00022000 | 2024-06-12 9:46AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,970 | 375.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621P00001000 | 2024-06-12 10:59AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 221 | 725.00% |
| SOFI240621P00002000 | 2024-04-29 9:32AM EDT | 2.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 1,814 | 1,070.31% |
| SOFI240621P00003000 | 2024-06-05 9:31AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 118 | 8,976 | 362.50% |
| SOFI240621P00004000 | 2024-06-12 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -2.01 | -99.50% | 2 | 4,086 | 187.50% |
| SOFI240621P00005000 | 2024-06-14 3:55PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22,051 | 106.25% |
| SOFI240621P00005500 | 2024-06-14 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 536 | 68.75% |
| SOFI240621P00006000 | 2024-06-14 3:58PM EDT | 6.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 8,284 | 22,945 | 60.94% |
| SOFI240621P00006500 | 2024-06-14 3:59PM EDT | 6.50 | 0.19 | 0.18 | 0.20 | +0.15 | +375.00% | 14,516 | 7,103 | 56.25% |
| SOFI240621P00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.58 | 0.50 | 0.60 | +0.33 | +132.00% | 4,566 | 39,471 | 76.56% |
| SOFI240621P00007500 | 2024-06-14 3:49PM EDT | 7.50 | 1.05 | 0.82 | 1.17 | +0.37 | +54.41% | 255 | 1,687 | 148.44% |
| SOFI240621P00008000 | 2024-06-14 3:54PM EDT | 8.00 | 1.60 | 1.32 | 1.72 | +0.42 | +35.59% | 1,229 | 9,426 | 207.03% |
| SOFI240621P00008500 | 2024-06-14 2:09PM EDT | 8.50 | 2.02 | 1.69 | 2.57 | +0.36 | +21.69% | 36 | 36 | 192.19% |
| SOFI240621P00009000 | 2024-06-14 1:20PM EDT | 9.00 | 2.53 | 2.39 | 2.84 | +0.36 | +16.59% | 23 | 4,228 | 209.38% |
| SOFI240621P00009500 | 2024-05-22 2:29PM EDT | 9.50 | 2.50 | 2.74 | 4.30 | 0.00 | - | - | 1 | 425.00% |
| SOFI240621P00010000 | 2024-06-14 12:44PM EDT | 10.00 | 3.57 | 2.92 | 4.35 | +0.42 | +13.33% | 201 | 398 | 268.75% |
| SOFI240621P00011000 | 2024-06-13 11:07AM EDT | 11.00 | 4.49 | 3.35 | 5.75 | +0.36 | +8.72% | 1 | 82 | 206.25% |
| SOFI240621P00011500 | 2024-06-13 10:33AM EDT | 11.50 | 4.60 | 4.00 | 6.30 | 0.00 | - | 1 | 0 | 339.06% |
| SOFI240621P00012000 | 2024-05-17 12:47PM EDT | 12.00 | 4.61 | 4.50 | 6.80 | 0.00 | - | 1 | 1 | 356.25% |
| SOFI240621P00013000 | 2024-05-13 10:02AM EDT | 13.00 | 5.80 | 4.90 | 6.00 | 0.00 | - | 24 | 0 | 0.00% |
| SOFI240621P00014000 | 2024-05-13 10:06AM EDT | 14.00 | 6.75 | 5.95 | 8.00 | 0.00 | - | 17 | 0 | 609.38% |
| SOFI240621P00015000 | 2024-03-11 1:10PM EDT | 15.00 | 7.26 | 6.40 | 8.15 | 0.00 | - | 10 | 0 | 0.00% |
| SOFI240621P00017000 | 2024-01-29 11:14AM EDT | 17.00 | 7.90 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240621P00018000 | 2024-06-11 12:19PM EDT | 18.00 | 11.05 | 10.65 | 12.30 | 0.00 | - | - | 0 | 842.19% |
| SOFI240621P00020000 | 2024-01-26 3:06PM EDT | 20.00 | 12.40 | 11.55 | 12.80 | 0.00 | - | 15 | 0 | 0.00% |
| SOFI240621P00022000 | 2024-02-06 4:32PM EDT | 22.00 | 14.25 | 14.05 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.