SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240816C00003000 | 2024-06-14 11:02AM EDT | 3.00 | 3.55 | 3.45 | 4.15 | -0.40 | -10.13% | 4 | 31 | 204.69% |
| SOFI240816C00004000 | 2024-06-14 1:12PM EDT | 4.00 | 2.55 | 2.51 | 2.77 | -0.35 | -12.07% | 13 | 149 | 113.28% |
| SOFI240816C00005000 | 2024-06-14 3:57PM EDT | 5.00 | 1.65 | 1.63 | 1.88 | -0.30 | -15.38% | 263 | 1,249 | 89.65% |
| SOFI240816C00006000 | 2024-06-14 3:58PM EDT | 6.00 | 0.94 | 0.90 | 0.96 | -0.21 | -18.26% | 1,260 | 3,655 | 66.60% |
| SOFI240816C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.50 | 0.48 | 0.51 | -0.11 | -18.03% | 3,859 | 11,332 | 66.99% |
| SOFI240816C00008000 | 2024-06-14 3:59PM EDT | 8.00 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 2,772 | 20,892 | 68.36% |
| SOFI240816C00009000 | 2024-06-14 3:26PM EDT | 9.00 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 982 | 11,089 | 71.09% |
| SOFI240816C00010000 | 2024-06-14 3:57PM EDT | 10.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 899 | 26,977 | 75.00% |
| SOFI240816C00011000 | 2024-06-14 11:44AM EDT | 11.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 61 | 18,059 | 78.91% |
| SOFI240816C00012000 | 2024-06-14 2:45PM EDT | 12.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 47 | 4,926 | 86.72% |
| SOFI240816C00015000 | 2024-06-13 2:09PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 3,666 | 100.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240816P00003000 | 2024-06-14 9:30AM EDT | 3.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 50 | 3,003 | 123.44% |
| SOFI240816P00004000 | 2024-06-14 3:47PM EDT | 4.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 213 | 518 | 73.44% |
| SOFI240816P00005000 | 2024-06-14 3:56PM EDT | 5.00 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 5,975 | 2,779 | 63.28% |
| SOFI240816P00006000 | 2024-06-14 3:58PM EDT | 6.00 | 0.41 | 0.40 | 0.42 | +0.14 | +51.85% | 38,494 | 39,719 | 60.55% |
| SOFI240816P00007000 | 2024-06-14 3:57PM EDT | 7.00 | 0.96 | 0.95 | 0.97 | +0.22 | +29.73% | 1,898 | 18,125 | 59.77% |
| SOFI240816P00008000 | 2024-06-14 3:45PM EDT | 8.00 | 1.72 | 1.70 | 1.93 | +0.30 | +21.13% | 866 | 3,018 | 70.70% |
| SOFI240816P00009000 | 2024-06-14 11:15AM EDT | 9.00 | 2.55 | 2.48 | 2.77 | +0.28 | +12.33% | 20 | 1,747 | 61.72% |
| SOFI240816P00010000 | 2024-06-14 9:45AM EDT | 10.00 | 3.40 | 3.50 | 3.60 | +0.25 | +7.94% | 2 | 13,508 | 50.00% |
| SOFI240816P00011000 | 2024-06-13 10:28AM EDT | 11.00 | 4.10 | 4.50 | 5.30 | 0.00 | - | 25 | 456 | 129.49% |
| SOFI240816P00012000 | 2024-05-16 11:31AM EDT | 12.00 | 4.82 | 4.50 | 6.90 | 0.00 | - | 35 | 55 | 111.72% |
| SOFI240816P00015000 | 2024-06-06 12:14PM EDT | 15.00 | 8.09 | 7.50 | 9.90 | 0.00 | - | 3 | 0 | 137.89% |
© 2024 Yahoo. All rights reserved.