SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241115C00001000 | 2024-06-24 3:16PM EDT | 1.00 | 5.50 | 5.00 | 6.20 | 0.00 | - | 1 | 15 | 426.56% |
| SOFI241115C00002000 | 2024-06-28 3:27PM EDT | 2.00 | 4.60 | 3.90 | 5.40 | +0.10 | +2.22% | 1 | 177 | 110.94% |
| SOFI241115C00003000 | 2024-06-28 3:33PM EDT | 3.00 | 3.65 | 2.94 | 4.75 | 0.00 | - | 1 | 97 | 120.31% |
| SOFI241115C00004000 | 2024-06-27 9:30AM EDT | 4.00 | 2.77 | 2.48 | 2.93 | +0.17 | +6.54% | 1 | 100 | 63.28% |
| SOFI241115C00005000 | 2024-06-28 1:24PM EDT | 5.00 | 1.95 | 1.93 | 2.00 | +0.06 | +3.17% | 24 | 791 | 67.19% |
| SOFI241115C00006000 | 2024-06-28 2:57PM EDT | 6.00 | 1.28 | 1.28 | 1.44 | +0.02 | +1.59% | 808 | 2,471 | 66.41% |
| SOFI241115C00007000 | 2024-06-28 3:59PM EDT | 7.00 | 0.83 | 0.83 | 0.85 | +0.03 | +3.75% | 416 | 10,264 | 61.23% |
| SOFI241115C00008000 | 2024-06-28 3:27PM EDT | 8.00 | 0.52 | 0.52 | 0.54 | +0.04 | +8.33% | 139 | 9,751 | 60.74% |
| SOFI241115C00009000 | 2024-06-28 3:32PM EDT | 9.00 | 0.34 | 0.34 | 0.37 | +0.01 | +3.03% | 36 | 3,847 | 62.31% |
| SOFI241115C00010000 | 2024-06-28 2:50PM EDT | 10.00 | 0.24 | 0.23 | 0.25 | 0.00 | - | 61 | 8,992 | 63.67% |
| SOFI241115C00011000 | 2024-06-28 12:49PM EDT | 11.00 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 14 | 1,268 | 65.43% |
| SOFI241115C00012000 | 2024-06-28 3:34PM EDT | 12.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 104 | 1,561 | 66.02% |
| SOFI241115C00013000 | 2024-06-28 2:46PM EDT | 13.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 36 | 2,516 | 68.36% |
| SOFI241115C00014000 | 2024-06-28 10:41AM EDT | 14.00 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 200 | 20,943 | 67.97% |
| SOFI241115C00015000 | 2024-06-28 12:10PM EDT | 15.00 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 200 | 5,038 | 73.83% |
| SOFI241115C00016000 | 2024-06-27 9:51AM EDT | 16.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 50 | 1,822 | 76.95% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241115P00001000 | 2024-06-21 1:25PM EDT | 1.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 8 | 18 | 221.09% |
| SOFI241115P00002000 | 2024-06-27 1:09PM EDT | 2.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 4,101 | 114.06% |
| SOFI241115P00003000 | 2024-06-26 10:38AM EDT | 3.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 20 | 2,123 | 69.53% |
| SOFI241115P00004000 | 2024-06-27 11:57AM EDT | 4.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 3 | 758 | 62.50% |
| SOFI241115P00005000 | 2024-06-28 3:19PM EDT | 5.00 | 0.25 | 0.23 | 0.26 | -0.01 | -3.85% | 352 | 17,101 | 57.03% |
| SOFI241115P00006000 | 2024-06-28 3:31PM EDT | 6.00 | 0.57 | 0.56 | 0.59 | -0.02 | -3.39% | 247 | 8,541 | 54.59% |
| SOFI241115P00007000 | 2024-06-28 3:37PM EDT | 7.00 | 1.10 | 1.07 | 1.10 | -0.02 | -1.79% | 66 | 10,870 | 52.34% |
| SOFI241115P00008000 | 2024-06-28 12:18PM EDT | 8.00 | 1.77 | 1.62 | 1.85 | -0.07 | -3.80% | 1 | 2,066 | 56.25% |
| SOFI241115P00009000 | 2024-06-21 2:04PM EDT | 9.00 | 2.87 | 2.41 | 2.83 | 0.00 | - | 35 | 2,007 | 52.73% |
| SOFI241115P00010000 | 2024-06-27 9:41AM EDT | 10.00 | 3.70 | 3.45 | 3.55 | 0.00 | - | 6 | 1,417 | 50.59% |
| SOFI241115P00011000 | 2024-06-25 3:22PM EDT | 11.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 18 | 1,690 | 78.52% |
| SOFI241115P00012000 | 2024-06-28 9:36AM EDT | 12.00 | 5.40 | 5.35 | 6.45 | -0.15 | -2.70% | 200 | 1,090 | 102.34% |
| SOFI241115P00013000 | 2024-06-26 10:23AM EDT | 13.00 | 6.60 | 6.35 | 7.45 | 0.00 | - | 6 | 0 | 109.77% |
| SOFI241115P00014000 | 2024-06-18 9:48AM EDT | 14.00 | 7.51 | 6.05 | 8.70 | 0.00 | - | 36 | 0 | 170.12% |
| SOFI241115P00015000 | 2024-03-11 12:48PM EDT | 15.00 | 7.33 | 7.45 | 7.55 | 0.00 | - | 10 | 24 | 0.00% |
| SOFI241115P00016000 | 2024-03-01 1:52PM EDT | 16.00 | 7.15 | 8.65 | 9.60 | 0.00 | - | 2 | 8 | 99.80% |
© 2024 Yahoo. All rights reserved.