New Zealand markets close in 2 hours 25 minutes

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.46-0.34 (-5.00%)
At close: 04:00PM EDT
6.51 +0.05 (+0.77%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI250117C000005002024-06-13 3:00PM EDT0.506.405.006.700.00-32030.00%
SOFI250117C000010002024-06-12 9:30AM EDT1.006.155.105.900.00-11,027139.06%
SOFI250117C000015002024-06-03 1:16PM EDT1.505.154.556.600.00-3206255.08%
SOFI250117C000020002024-06-14 1:00PM EDT2.004.574.405.20-0.38-7.68%131,146157.03%
SOFI250117C000025002024-06-13 11:19AM EDT2.504.502.495.300.00-7877266.99%
SOFI250117C000030002024-06-14 3:18PM EDT3.003.673.603.70-0.36-8.93%1465,50489.06%
SOFI250117C000035002024-06-14 1:37PM EDT3.503.103.203.25-0.40-11.43%1173583.20%
SOFI250117C000040002024-06-14 3:55PM EDT4.002.812.742.97-0.28-9.06%915,04681.64%
SOFI250117C000045002024-06-14 2:22PM EDT4.502.432.272.43-0.28-10.33%5058167.19%
SOFI250117C000050002024-06-14 3:54PM EDT5.002.052.032.08-0.25-10.87%62722,60668.65%
SOFI250117C000055002024-06-14 3:44PM EDT5.501.751.731.77-0.20-10.26%2778,35866.99%
SOFI250117C000070002024-06-14 3:59PM EDT7.001.051.031.07-0.13-11.02%7,25154,04463.87%
SOFI250117C000080002024-06-14 3:59PM EDT8.000.750.730.77-0.09-10.71%2,85515,57963.48%
SOFI250117C000090002024-06-14 3:44PM EDT9.000.550.520.55-0.05-8.33%5083,51763.28%
SOFI250117C000100002024-06-14 3:59PM EDT10.000.400.390.40-0.04-9.09%7,048102,95963.87%
SOFI250117C000110002024-06-14 3:11PM EDT11.000.310.280.32-0.04-11.43%681,57064.84%
SOFI250117C000120002024-06-14 3:24PM EDT12.000.230.230.24-0.03-11.54%96334,47966.11%
SOFI250117C000130002024-06-14 2:19PM EDT13.000.200.180.20-0.04-16.67%3,41338367.58%
SOFI250117C000140002024-06-14 1:21PM EDT14.000.160.130.25-0.02-11.11%2023072.27%
SOFI250117C000150002024-06-14 3:41PM EDT15.000.120.120.13-0.03-20.00%2,341166,96369.53%
SOFI250117C000170002024-06-14 2:41PM EDT17.000.100.080.12-0.02-16.67%1306,74273.44%
SOFI250117C000200002024-06-14 2:26PM EDT20.000.060.060.08-0.02-25.00%1520,90976.95%
SOFI250117C000220002024-06-14 3:28PM EDT22.000.050.050.10-0.01-16.67%19417,62882.81%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI250117P000005002024-04-04 3:37PM EDT0.500.010.000.020.00-23,183156.25%
SOFI250117P000010002024-06-05 12:35PM EDT1.000.010.000.020.00-24341,652109.38%
SOFI250117P000015002024-04-30 10:34AM EDT1.500.030.010.040.00-2002,870100.00%
SOFI250117P000020002024-06-12 1:48PM EDT2.000.020.010.040.00-244,54881.25%
SOFI250117P000025002024-06-10 10:29AM EDT2.500.040.030.060.00-308,29274.22%
SOFI250117P000030002024-06-13 11:30AM EDT3.000.060.050.09+0.01+20.00%7213,49367.97%
SOFI250117P000035002024-06-14 12:36PM EDT3.500.120.100.13+0.03+33.33%512,50763.67%
SOFI250117P000040002024-06-14 2:49PM EDT4.000.180.170.19+0.04+28.57%30519,38260.35%
SOFI250117P000045002024-06-14 2:50PM EDT4.500.280.270.28+0.07+33.33%9468,75757.81%
SOFI250117P000050002024-06-14 3:58PM EDT5.000.420.410.42+0.10+31.25%54770,82456.45%
SOFI250117P000055002024-06-14 3:53PM EDT5.500.590.590.60+0.12+25.53%1,13241,76955.27%
SOFI250117P000070002024-06-14 3:54PM EDT7.001.371.351.38+0.18+15.13%1,04751,92552.44%
SOFI250117P000080002024-06-14 12:52PM EDT8.002.072.042.08+0.27+15.00%172,86851.47%
SOFI250117P000090002024-06-14 12:26PM EDT9.002.852.662.90+0.37+14.92%71,43953.13%
SOFI250117P000100002024-06-14 2:21PM EDT10.003.693.703.75+0.29+8.53%20610,55051.37%
SOFI250117P000110002024-06-05 2:19PM EDT11.004.254.055.250.00-2689.94%
SOFI250117P000120002024-06-13 1:03PM EDT12.005.605.255.65+0.40+7.69%215,66054.49%
SOFI250117P000130002024-05-17 2:34PM EDT13.005.806.506.600.00-2252.34%
SOFI250117P000140002024-06-05 3:44PM EDT14.007.107.508.600.00--796.19%
SOFI250117P000150002024-05-23 10:22AM EDT15.008.058.109.350.00-109575.98%
SOFI250117P000170002024-06-14 12:28PM EDT17.0010.559.5010.55+0.40+3.94%361252.34%
SOFI250117P000200002024-06-06 1:44PM EDT20.0013.0013.4014.600.00-11116.11%
SOFI250117P000220002024-06-14 12:28PM EDT22.0015.5515.2015.75+0.35+2.30%41100.78%