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 | 2024-05-24 10:42AM EDT | 1.00 | 6.00 | 4.15 | 6.30 | 0.00 | - | 2 | 14 | 562.50% |
| SOFI241115C00002000 | 2024-06-07 11:23AM EDT | 2.00 | 5.03 | 3.65 | 5.30 | 0.00 | - | 4 | 176 | 89.06% |
| SOFI241115C00003000 | 2024-06-12 12:47PM EDT | 3.00 | 4.21 | 3.50 | 4.55 | 0.00 | - | 30 | 86 | 160.74% |
| SOFI241115C00004000 | 2024-06-14 10:18AM EDT | 4.00 | 2.72 | 2.68 | 2.73 | -0.31 | -10.23% | 21 | 67 | 80.08% |
| SOFI241115C00005000 | 2024-06-14 3:35PM EDT | 5.00 | 1.93 | 1.88 | 1.95 | -0.30 | -13.45% | 253 | 515 | 70.31% |
| SOFI241115C00006000 | 2024-06-14 2:36PM EDT | 6.00 | 1.32 | 1.29 | 1.34 | -0.19 | -12.58% | 408 | 1,483 | 67.19% |
| SOFI241115C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 0.88 | 0.87 | 0.88 | -0.13 | -12.87% | 1,553 | 6,865 | 65.43% |
| SOFI241115C00008000 | 2024-06-14 3:59PM EDT | 8.00 | 0.58 | 0.57 | 0.59 | -0.09 | -13.43% | 729 | 7,374 | 64.94% |
| SOFI241115C00009000 | 2024-06-14 3:54PM EDT | 9.00 | 0.38 | 0.38 | 0.41 | -0.09 | -19.15% | 163 | 5,174 | 65.63% |
| SOFI241115C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.27 | 0.26 | 0.28 | -0.05 | -15.62% | 215 | 9,010 | 66.21% |
| SOFI241115C00011000 | 2024-06-14 12:44PM EDT | 11.00 | 0.21 | 0.19 | 0.20 | 0.00 | - | 31 | 1,259 | 67.58% |
| SOFI241115C00012000 | 2024-06-14 1:09PM EDT | 12.00 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 6 | 1,723 | 69.73% |
| SOFI241115C00013000 | 2024-06-14 2:53PM EDT | 13.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 87 | 2,448 | 71.88% |
| SOFI241115C00014000 | 2024-06-14 10:36AM EDT | 14.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 15 | 20,921 | 72.66% |
| SOFI241115C00015000 | 2024-06-07 10:18AM EDT | 15.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 1 | 4,884 | 73.83% |
| SOFI241115C00016000 | 2024-06-14 11:03AM EDT | 16.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 50 | 1,666 | 75.78% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241115P00002000 | 2024-06-03 1:14PM EDT | 2.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 960 | 4,100 | 96.88% |
| SOFI241115P00003000 | 2024-06-14 10:55AM EDT | 3.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 200 | 2,095 | 75.00% |
| SOFI241115P00004000 | 2024-06-14 12:03PM EDT | 4.00 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 52 | 589 | 63.09% |
| SOFI241115P00005000 | 2024-06-14 3:18PM EDT | 5.00 | 0.32 | 0.32 | 0.34 | +0.07 | +28.00% | 114 | 15,850 | 59.77% |
| SOFI241115P00006000 | 2024-06-14 3:57PM EDT | 6.00 | 0.72 | 0.52 | 0.72 | +0.16 | +28.57% | 496 | 7,694 | 51.95% |
| SOFI241115P00007000 | 2024-06-14 3:27PM EDT | 7.00 | 1.24 | 1.02 | 1.27 | +0.20 | +19.23% | 507 | 8,979 | 56.74% |
| SOFI241115P00008000 | 2024-06-14 3:12PM EDT | 8.00 | 1.92 | 1.94 | 1.97 | +0.43 | +28.86% | 145 | 1,610 | 54.30% |
| SOFI241115P00009000 | 2024-06-14 1:02PM EDT | 9.00 | 2.78 | 2.74 | 2.82 | +0.60 | +27.52% | 14 | 2,353 | 54.00% |
| SOFI241115P00010000 | 2024-06-12 12:58PM EDT | 10.00 | 3.00 | 3.60 | 3.70 | 0.00 | - | 8 | 1,417 | 50.78% |
| SOFI241115P00011000 | 2024-06-07 10:00AM EDT | 11.00 | 4.18 | 4.55 | 4.65 | 0.00 | - | 2 | 1,763 | 50.78% |
| SOFI241115P00012000 | 2024-06-13 3:06PM EDT | 12.00 | 5.19 | 5.50 | 5.60 | 0.00 | - | 1 | 979 | 57.03% |
| SOFI241115P00013000 | 2024-05-22 11:40AM EDT | 13.00 | 5.90 | 5.75 | 7.25 | 0.00 | - | 2 | 10 | 122.27% |
| SOFI241115P00014000 | 2024-05-06 2:02PM EDT | 14.00 | 6.85 | 7.05 | 8.05 | 0.00 | - | 1 | 0 | 51.56% |
| 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 | 75.78% |
© 2024 Yahoo. All rights reserved.