SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241018C00001000 | 2024-06-21 3:53PM EDT | 1.00 | 5.37 | 5.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SOFI241018C00002000 | 2024-06-17 12:35PM EDT | 2.00 | 4.45 | 3.75 | 5.60 | 0.00 | - | 1 | 8 | 137.50% |
| SOFI241018C00003000 | 2024-06-27 9:30AM EDT | 3.00 | 3.69 | 2.92 | 3.95 | +0.14 | +3.94% | 1 | 144 | 153.32% |
| SOFI241018C00004000 | 2024-06-26 3:48PM EDT | 4.00 | 2.60 | 1.75 | 3.50 | 0.00 | - | 32 | 286 | 173.63% |
| SOFI241018C00005000 | 2024-06-28 3:59PM EDT | 5.00 | 1.85 | 1.65 | 1.90 | +0.15 | +8.82% | 78 | 603 | 54.49% |
| SOFI241018C00006000 | 2024-06-28 3:33PM EDT | 6.00 | 1.09 | 1.13 | 1.17 | -0.01 | -0.91% | 26 | 1,893 | 58.40% |
| SOFI241018C00007000 | 2024-06-28 3:04PM EDT | 7.00 | 0.64 | 0.64 | 0.68 | +0.02 | +3.23% | 155 | 6,109 | 56.15% |
| SOFI241018C00008000 | 2024-06-28 2:57PM EDT | 8.00 | 0.36 | 0.36 | 0.39 | +0.01 | +2.86% | 150 | 7,370 | 56.45% |
| SOFI241018C00009000 | 2024-06-28 11:55AM EDT | 9.00 | 0.22 | 0.21 | 0.24 | +0.02 | +10.00% | 1 | 2,244 | 58.40% |
| SOFI241018C00010000 | 2024-06-28 3:18PM EDT | 10.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 147 | 6,687 | 59.77% |
| SOFI241018C00011000 | 2024-06-28 3:55PM EDT | 11.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 58 | 1,555 | 62.31% |
| SOFI241018C00012000 | 2024-06-27 3:28PM EDT | 12.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 75 | 1,864 | 66.02% |
| SOFI241018C00013000 | 2024-06-28 1:21PM EDT | 13.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 11 | 20,456 | 67.97% |
| SOFI241018C00014000 | 2024-06-28 12:11PM EDT | 14.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 200 | 1,037 | 71.09% |
| SOFI241018C00015000 | 2024-06-27 9:48AM EDT | 15.00 | 0.06 | 0.02 | 0.06 | +0.01 | +20.00% | 1 | 747 | 75.78% |
| SOFI241018C00016000 | 2024-06-28 12:11PM EDT | 16.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 200 | 1,206 | 95.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241018P00001000 | 2024-04-30 11:07AM EDT | 1.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 11 | 218.75% |
| SOFI241018P00002000 | 2024-06-27 11:02AM EDT | 2.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 28 | 5,671 | 135.16% |
| SOFI241018P00003000 | 2024-06-26 11:57AM EDT | 3.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 763 | 78.13% |
| SOFI241018P00004000 | 2024-06-27 1:01PM EDT | 4.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 10 | 1,450 | 63.28% |
| SOFI241018P00005000 | 2024-06-28 2:32PM EDT | 5.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 15 | 1,852 | 52.54% |
| SOFI241018P00006000 | 2024-06-28 12:48PM EDT | 6.00 | 0.43 | 0.41 | 0.44 | -0.01 | -2.27% | 78 | 14,927 | 50.68% |
| SOFI241018P00007000 | 2024-06-28 9:30AM EDT | 7.00 | 0.96 | 0.93 | 0.96 | -0.02 | -2.04% | 2 | 5,319 | 50.00% |
| SOFI241018P00008000 | 2024-06-28 12:47PM EDT | 8.00 | 1.70 | 1.64 | 1.98 | -0.06 | -3.41% | 126 | 1,276 | 59.86% |
| SOFI241018P00009000 | 2024-06-28 1:51PM EDT | 9.00 | 2.56 | 2.49 | 2.74 | -0.02 | -0.78% | 2 | 300 | 58.40% |
| SOFI241018P00010000 | 2024-06-27 9:41AM EDT | 10.00 | 3.64 | 3.40 | 3.55 | 0.00 | - | 6 | 542 | 53.13% |
| SOFI241018P00011000 | 2024-06-17 2:21PM EDT | 11.00 | 4.59 | 4.35 | 4.45 | 0.00 | - | 351 | 355 | 57.03% |
| SOFI241018P00012000 | 2024-06-12 9:37AM EDT | 12.00 | 4.70 | 4.40 | 6.40 | 0.00 | - | 20 | 0 | 152.34% |
| SOFI241018P00014000 | 2024-03-06 12:05PM EDT | 14.00 | 6.65 | 6.05 | 7.10 | 0.00 | - | 19 | 19 | 0.00% |
| SOFI241018P00015000 | 2024-04-30 9:44AM EDT | 15.00 | 8.26 | 7.60 | 8.70 | 0.00 | - | 1 | 0 | 117.58% |
© 2024 Yahoo. All rights reserved.