SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240920C00001000 | 2024-06-11 9:47AM EDT | 1.00 | 6.00 | 5.15 | 6.35 | 0.00 | - | 1 | 34 | 357.81% |
| SOFI240920C00002000 | 2024-06-10 9:30AM EDT | 2.00 | 4.90 | 4.35 | 5.30 | 0.00 | - | 3 | 61 | 241.80% |
| SOFI240920C00003000 | 2024-06-14 3:53PM EDT | 3.00 | 3.55 | 2.91 | 4.35 | -0.65 | -15.48% | 12 | 705 | 128.91% |
| SOFI240920C00004000 | 2024-06-14 2:08PM EDT | 4.00 | 2.62 | 2.50 | 2.88 | -0.36 | -12.08% | 6 | 279 | 98.44% |
| SOFI240920C00005000 | 2024-06-14 3:54PM EDT | 5.00 | 1.72 | 1.71 | 1.76 | -0.30 | -14.85% | 152 | 2,254 | 69.14% |
| SOFI240920C00006000 | 2024-06-14 3:43PM EDT | 6.00 | 1.05 | 1.00 | 1.28 | -0.23 | -17.97% | 423 | 2,987 | 70.31% |
| SOFI240920C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.62 | 0.62 | 0.63 | -0.11 | -15.07% | 3,903 | 11,308 | 63.38% |
| SOFI240920C00008000 | 2024-06-14 3:57PM EDT | 8.00 | 0.35 | 0.33 | 0.36 | -0.06 | -14.63% | 4,071 | 13,388 | 62.50% |
| SOFI240920C00009000 | 2024-06-14 3:51PM EDT | 9.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 1,206 | 11,839 | 65.23% |
| SOFI240920C00010000 | 2024-06-14 3:37PM EDT | 10.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 687 | 15,346 | 67.38% |
| SOFI240920C00011000 | 2024-06-14 12:28PM EDT | 11.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 63 | 4,209 | 70.70% |
| SOFI240920C00012000 | 2024-06-14 2:37PM EDT | 12.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 166 | 12,605 | 73.83% |
| SOFI240920C00013000 | 2024-06-14 11:26AM EDT | 13.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 100 | 3,196 | 74.22% |
| SOFI240920C00014000 | 2024-06-14 12:43PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 5,819 | 73.44% |
| SOFI240920C00015000 | 2024-06-14 1:38PM EDT | 15.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 20 | 6,452 | 84.38% |
| SOFI240920C00016000 | 2024-06-13 9:43AM EDT | 16.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 4 | 2,971 | 82.81% |
| SOFI240920C00017000 | 2024-06-12 1:17PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 200 | 19,269 | 89.84% |
| SOFI240920C00018000 | 2024-06-14 9:53AM EDT | 18.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 516 | 91.41% |
| SOFI240920C00020000 | 2024-06-14 10:03AM EDT | 20.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 7 | 5,262 | 92.19% |
| SOFI240920C00022000 | 2024-06-14 3:44PM EDT | 22.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 10 | 6,512 | 105.47% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240920P00001000 | 2024-04-08 9:58AM EDT | 1.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 221.88% |
| SOFI240920P00002000 | 2024-03-12 12:00PM EDT | 2.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 820 | 7,236 | 132.81% |
| SOFI240920P00003000 | 2024-06-14 2:42PM EDT | 3.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 141 | 3,779 | 82.81% |
| SOFI240920P00004000 | 2024-06-14 2:35PM EDT | 4.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 70 | 1,302 | 66.02% |
| SOFI240920P00005000 | 2024-06-14 3:19PM EDT | 5.00 | 0.19 | 0.17 | 0.19 | +0.07 | +58.33% | 122 | 8,083 | 57.81% |
| SOFI240920P00006000 | 2024-06-14 3:49PM EDT | 6.00 | 0.49 | 0.48 | 0.51 | +0.12 | +32.43% | 5,644 | 8,740 | 55.27% |
| SOFI240920P00007000 | 2024-06-14 3:30PM EDT | 7.00 | 1.05 | 1.03 | 1.06 | +0.22 | +26.51% | 500 | 21,057 | 54.30% |
| SOFI240920P00008000 | 2024-06-14 2:21PM EDT | 8.00 | 1.77 | 1.55 | 1.83 | +0.27 | +18.00% | 30 | 4,287 | 57.62% |
| SOFI240920P00009000 | 2024-06-14 1:02PM EDT | 9.00 | 2.66 | 2.61 | 2.89 | +0.31 | +13.19% | 14 | 3,234 | 64.84% |
| SOFI240920P00010000 | 2024-06-14 2:21PM EDT | 10.00 | 3.57 | 3.50 | 3.65 | +0.32 | +9.85% | 15 | 3,797 | 63.87% |
| SOFI240920P00011000 | 2024-06-07 9:42AM EDT | 11.00 | 4.10 | 4.50 | 5.25 | 0.00 | - | 1 | 1,323 | 100.78% |
| SOFI240920P00012000 | 2024-06-06 3:52PM EDT | 12.00 | 4.95 | 4.50 | 6.45 | 0.00 | - | 10 | 168 | 161.13% |
| SOFI240920P00013000 | 2024-05-17 2:13PM EDT | 13.00 | 5.70 | 5.50 | 7.30 | 0.00 | - | 1 | 0 | 158.11% |
| SOFI240920P00014000 | 2024-04-30 2:21PM EDT | 14.00 | 7.20 | 6.05 | 8.15 | 0.00 | - | 1 | 1 | 153.13% |
| SOFI240920P00015000 | 2024-04-30 2:43PM EDT | 15.00 | 8.20 | 7.05 | 9.45 | 0.00 | - | 1 | 0 | 186.13% |
| SOFI240920P00017000 | 2024-01-30 1:27PM EDT | 17.00 | 8.38 | 8.05 | 8.15 | 0.00 | - | 100 | 0 | 0.00% |
| SOFI240920P00020000 | 2024-01-31 11:58AM EDT | 20.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240920P00022000 | 2024-01-30 1:27PM EDT | 22.00 | 13.28 | 13.00 | 13.10 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.