SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240705C00003500 | 2024-06-20 1:33PM EDT | 3.50 | 2.82 | 2.88 | 3.85 | 0.00 | - | 3 | 5 | 464.06% |
| SOFI240705C00004000 | 2024-06-26 3:56PM EDT | 4.00 | 2.46 | 2.21 | 4.70 | 0.00 | - | 32 | 24 | 674.22% |
| SOFI240705C00004500 | 2024-06-28 11:47AM EDT | 4.50 | 2.15 | 1.98 | 4.10 | +0.33 | +18.13% | 5 | 8 | 607.81% |
| SOFI240705C00005000 | 2024-06-28 3:37PM EDT | 5.00 | 1.55 | 1.47 | 2.59 | +0.03 | +1.97% | 101 | 144 | 326.56% |
| SOFI240705C00005500 | 2024-06-28 12:00PM EDT | 5.50 | 1.10 | 1.00 | 1.15 | +0.05 | +4.76% | 32 | 582 | 103.13% |
| SOFI240705C00006000 | 2024-06-28 3:59PM EDT | 6.00 | 0.60 | 0.61 | 0.66 | +0.05 | +9.09% | 351 | 2,011 | 56.25% |
| SOFI240705C00006500 | 2024-06-28 3:59PM EDT | 6.50 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 8,898 | 9,467 | 38.28% |
| SOFI240705C00007000 | 2024-06-28 3:59PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6,349 | 12,615 | 40.63% |
| SOFI240705C00007500 | 2024-06-28 3:31PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4,983 | 9,806 | 59.38% |
| SOFI240705C00008000 | 2024-06-28 3:17PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 5,688 | 68.75% |
| SOFI240705C00008500 | 2024-06-27 1:51PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 940 | 84.38% |
| SOFI240705C00009000 | 2024-06-27 3:02PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,213 | 100.00% |
| SOFI240705C00009500 | 2024-06-24 11:52AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 370 | 509 | 112.50% |
| SOFI240705C00010000 | 2024-06-28 3:00PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 501 | 131.25% |
| SOFI240705C00010500 | 2024-06-21 1:53PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 171 | 143.75% |
| SOFI240705C00011000 | 2024-06-18 10:47AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 219 | 168.75% |
| SOFI240705C00011500 | 2024-06-17 11:37AM EDT | 11.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 12 | 428.13% |
| SOFI240705C00012000 | 2024-06-14 2:30PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 218.75% |
| SOFI240705C00012500 | 2024-06-17 10:51AM EDT | 12.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 12 | 462.50% |
| SOFI240705C00013000 | 2024-06-17 2:31PM EDT | 13.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 1 | 19 | 473.44% |
| SOFI240705C00014000 | 2024-06-24 11:52AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 608 | 231.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240705P00004000 | 2024-06-17 2:50PM EDT | 4.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 7 | 300.00% |
| SOFI240705P00004500 | 2024-06-20 3:39PM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 179 | 150.00% |
| SOFI240705P00005000 | 2024-06-26 10:24AM EDT | 5.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,372 | 121.88% |
| SOFI240705P00005500 | 2024-06-28 3:14PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 758 | 68.75% |
| SOFI240705P00006000 | 2024-06-28 3:53PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 443 | 7,440 | 53.13% |
| SOFI240705P00006500 | 2024-06-28 3:59PM EDT | 6.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 3,362 | 9,055 | 35.16% |
| SOFI240705P00007000 | 2024-06-28 3:47PM EDT | 7.00 | 0.44 | 0.40 | 0.43 | -0.05 | -10.20% | 388 | 3,741 | 44.53% |
| SOFI240705P00007500 | 2024-06-28 3:43PM EDT | 7.50 | 0.93 | 0.68 | 1.40 | -0.08 | -7.92% | 53 | 485 | 119.53% |
| SOFI240705P00008000 | 2024-06-28 3:05PM EDT | 8.00 | 1.45 | 1.20 | 1.61 | -0.11 | -7.05% | 9 | 26 | 81.25% |
| SOFI240705P00008500 | 2024-06-21 10:12AM EDT | 8.50 | 2.24 | 1.74 | 2.12 | 0.00 | - | 2 | 0 | 123.44% |
| SOFI240705P00009000 | 2024-06-27 10:04AM EDT | 9.00 | 2.53 | 2.10 | 4.50 | 0.00 | - | 3 | 4 | 442.97% |
| SOFI240705P00009500 | 2024-06-04 2:25PM EDT | 9.50 | 2.75 | 2.70 | 4.70 | 0.00 | - | 1 | 0 | 442.97% |
© 2024 Yahoo. All rights reserved.