SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240719C00001000 | 2024-05-09 2:14PM EDT | 1.00 | 6.05 | 5.20 | 6.70 | 0.00 | - | 2 | 55 | 781.25% |
| SOFI240719C00002000 | 2024-05-08 9:31AM EDT | 2.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SOFI240719C00003000 | 2024-06-14 12:26PM EDT | 3.00 | 3.50 | 2.52 | 4.50 | -0.45 | -11.39% | 2 | 39 | 160.94% |
| SOFI240719C00004000 | 2024-06-14 1:04PM EDT | 4.00 | 2.50 | 2.40 | 2.84 | -0.46 | -15.54% | 39 | 429 | 148.05% |
| SOFI240719C00005000 | 2024-06-14 3:55PM EDT | 5.00 | 1.55 | 1.52 | 1.56 | -0.30 | -16.22% | 185 | 1,211 | 74.61% |
| SOFI240719C00006000 | 2024-06-14 3:59PM EDT | 6.00 | 0.69 | 0.68 | 0.71 | -0.22 | -24.18% | 1,924 | 3,124 | 57.03% |
| SOFI240719C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.24 | 0.23 | 0.25 | -0.07 | -22.58% | 8,880 | 24,122 | 57.03% |
| SOFI240719C00008000 | 2024-06-14 3:57PM EDT | 8.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 3,011 | 34,877 | 64.45% |
| SOFI240719C00009000 | 2024-06-14 3:51PM EDT | 9.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2,340 | 56,273 | 73.83% |
| SOFI240719C00010000 | 2024-06-14 3:05PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 485 | 18,341 | 84.38% |
| SOFI240719C00011000 | 2024-06-14 3:21PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 48 | 5,620 | 92.19% |
| SOFI240719C00012000 | 2024-06-14 2:03PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 229 | 10,697 | 104.69% |
| SOFI240719C00013000 | 2024-06-14 12:07PM EDT | 13.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 5 | 14,899 | 115.63% |
| SOFI240719C00014000 | 2024-06-11 1:03PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 1,105 | 120.31% |
| SOFI240719C00015000 | 2024-06-13 2:53PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 22,314 | 125.00% |
| SOFI240719C00016000 | 2024-06-11 12:51PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,757 | 140.63% |
| SOFI240719C00017000 | 2024-06-10 3:36PM EDT | 17.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 1,225 | 131.25% |
| SOFI240719C00018000 | 2024-05-31 9:50AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 347 | 137.50% |
| SOFI240719C00020000 | 2024-06-14 3:51PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 47 | 2,939 | 157.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240719P00001000 | 2024-05-14 9:30AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 50.00% |
| SOFI240719P00002000 | 2024-05-15 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 1,561 | 181.25% |
| SOFI240719P00003000 | 2024-06-06 9:43AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,020 | 112.50% |
| SOFI240719P00004000 | 2024-06-14 3:45PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 1,252 | 84.38% |
| SOFI240719P00005000 | 2024-06-14 3:52PM EDT | 5.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 278 | 3,798 | 59.38% |
| SOFI240719P00006000 | 2024-06-14 3:57PM EDT | 6.00 | 0.18 | 0.18 | 0.19 | +0.11 | +157.14% | 3,449 | 14,138 | 50.39% |
| SOFI240719P00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.72 | 0.66 | 0.74 | +0.25 | +53.19% | 5,624 | 41,455 | 51.56% |
| SOFI240719P00008000 | 2024-06-14 3:39PM EDT | 8.00 | 1.60 | 1.37 | 1.83 | +0.30 | +23.08% | 505 | 5,259 | 56.25% |
| SOFI240719P00009000 | 2024-06-14 2:02PM EDT | 9.00 | 2.54 | 2.33 | 2.85 | +0.68 | +36.56% | 40 | 1,608 | 73.83% |
| SOFI240719P00010000 | 2024-06-12 11:22AM EDT | 10.00 | 3.50 | 2.93 | 4.55 | +0.73 | +26.35% | 5 | 532 | 128.91% |
| SOFI240719P00011000 | 2024-06-10 11:07AM EDT | 11.00 | 4.10 | 3.90 | 5.30 | 0.00 | - | 50 | 142 | 109.38% |
| SOFI240719P00012000 | 2024-05-31 3:54PM EDT | 12.00 | 5.40 | 4.40 | 6.65 | +0.30 | +5.88% | 5 | 89 | 301.76% |
| SOFI240719P00013000 | 2024-05-03 3:00PM EDT | 13.00 | 6.10 | 4.85 | 7.30 | 0.00 | - | 30 | 0 | 269.53% |
| SOFI240719P00014000 | 2024-04-30 3:48PM EDT | 14.00 | 7.20 | 5.85 | 8.30 | 0.00 | - | 10 | 0 | 283.59% |
| SOFI240719P00015000 | 2024-04-12 12:02PM EDT | 15.00 | 7.53 | 8.00 | 8.10 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240719P00016000 | 2024-03-05 10:52AM EDT | 16.00 | 8.15 | 8.35 | 8.40 | 0.00 | - | 10 | 0 | 0.00% |
| SOFI240719P00020000 | 2024-04-29 9:57AM EDT | 20.00 | 12.90 | 13.15 | 13.25 | 0.00 | - | 72 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.