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 | 2024-04-30 10:19AM EDT | 1.00 | 6.00 | 5.35 | 6.45 | 0.00 | - | 1 | 2 | 380.47% |
| SOFI241018C00002000 | 2024-06-07 9:32AM EDT | 2.00 | 5.00 | 3.70 | 5.35 | 0.00 | - | 1 | 8 | 128.91% |
| SOFI241018C00003000 | 2024-06-14 3:42PM EDT | 3.00 | 3.60 | 2.98 | 4.60 | -0.35 | -8.86% | 97 | 24 | 141.80% |
| SOFI241018C00004000 | 2024-06-14 12:28PM EDT | 4.00 | 2.63 | 2.41 | 2.78 | -0.39 | -12.91% | 26 | 163 | 72.27% |
| SOFI241018C00005000 | 2024-06-14 3:18PM EDT | 5.00 | 1.80 | 1.73 | 2.04 | -0.32 | -15.09% | 96 | 424 | 75.20% |
| SOFI241018C00006000 | 2024-06-14 3:29PM EDT | 6.00 | 1.15 | 1.13 | 1.16 | -0.22 | -16.06% | 461 | 1,198 | 62.21% |
| SOFI241018C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.70 | 0.69 | 0.71 | -0.13 | -15.66% | 1,270 | 3,083 | 60.74% |
| SOFI241018C00008000 | 2024-06-14 3:56PM EDT | 8.00 | 0.41 | 0.41 | 0.44 | -0.11 | -21.15% | 249 | 4,615 | 60.94% |
| SOFI241018C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 0.25 | 0.24 | 0.27 | -0.07 | -21.87% | 80 | 2,136 | 61.13% |
| SOFI241018C00010000 | 2024-06-14 1:40PM EDT | 10.00 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 306 | 6,109 | 63.87% |
| SOFI241018C00011000 | 2024-06-14 11:02AM EDT | 11.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 22 | 1,234 | 65.04% |
| SOFI241018C00012000 | 2024-06-14 10:03AM EDT | 12.00 | 0.08 | 0.07 | 0.12 | -0.02 | -20.00% | 5 | 1,861 | 69.14% |
| SOFI241018C00013000 | 2024-06-14 9:40AM EDT | 13.00 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 100 | 20,428 | 69.92% |
| SOFI241018C00014000 | 2024-06-14 10:22AM EDT | 14.00 | 0.09 | 0.03 | 0.06 | +0.04 | +80.00% | 101 | 829 | 70.70% |
| SOFI241018C00015000 | 2024-06-14 12:00PM EDT | 15.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 200 | 757 | 76.56% |
| SOFI241018C00016000 | 2024-06-12 3:56PM EDT | 16.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 176 | 1,270 | 72.66% |
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 | 206.25% |
| SOFI241018P00002000 | 2024-05-31 11:50AM EDT | 2.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 22 | 5,642 | 103.13% |
| SOFI241018P00003000 | 2024-06-14 11:17AM EDT | 3.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 100 | 763 | 75.00% |
| SOFI241018P00004000 | 2024-06-12 9:30AM EDT | 4.00 | 0.09 | 0.06 | 0.08 | -1.73 | -95.05% | 36 | 609 | 60.16% |
| SOFI241018P00005000 | 2024-06-14 2:45PM EDT | 5.00 | 0.22 | 0.21 | 0.23 | +0.10 | +83.33% | 76 | 1,454 | 55.27% |
| SOFI241018P00006000 | 2024-06-14 3:54PM EDT | 6.00 | 0.55 | 0.55 | 0.58 | +0.13 | +30.95% | 6,671 | 5,942 | 53.61% |
| SOFI241018P00007000 | 2024-06-14 2:44PM EDT | 7.00 | 1.09 | 0.87 | 1.12 | +0.20 | +22.47% | 393 | 4,165 | 52.73% |
| SOFI241018P00008000 | 2024-06-14 12:40PM EDT | 8.00 | 1.85 | 1.60 | 1.90 | +0.40 | +27.59% | 109 | 1,172 | 56.06% |
| SOFI241018P00009000 | 2024-06-11 12:03PM EDT | 9.00 | 2.28 | 2.56 | 2.74 | 0.00 | - | 2 | 314 | 56.06% |
| SOFI241018P00010000 | 2024-06-13 3:53PM EDT | 10.00 | 3.60 | 3.55 | 3.65 | +0.34 | +10.43% | 10 | 544 | 56.25% |
| SOFI241018P00011000 | 2024-06-14 3:46PM EDT | 11.00 | 4.60 | 4.50 | 4.60 | +0.32 | +7.48% | 1 | 8 | 56.25% |
| SOFI241018P00012000 | 2024-06-12 9:37AM EDT | 12.00 | 4.70 | 5.50 | 6.45 | 0.00 | - | 20 | 25 | 105.86% |
| 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 | 96.88% |
© 2024 Yahoo. All rights reserved.