SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117C00000500 | 2024-06-28 3:04PM EDT | 0.50 | 6.05 | 5.65 | 6.20 | 0.00 | - | 18 | 213 | 246.88% |
| SOFI250117C00001000 | 2024-06-24 3:34PM EDT | 1.00 | 5.62 | 5.05 | 5.95 | -0.03 | -0.53% | 3 | 1,020 | 264.84% |
| SOFI250117C00001500 | 2024-06-25 3:05PM EDT | 1.50 | 5.00 | 4.35 | 5.80 | 0.00 | - | 1 | 216 | 281.25% |
| SOFI250117C00002000 | 2024-06-26 3:36PM EDT | 2.00 | 4.60 | 3.75 | 5.70 | 0.00 | - | 5 | 1,212 | 116.41% |
| SOFI250117C00002500 | 2024-06-26 1:00PM EDT | 2.50 | 4.05 | 3.90 | 5.20 | 0.00 | - | 4 | 878 | 150.00% |
| SOFI250117C00003000 | 2024-06-28 10:30AM EDT | 3.00 | 3.74 | 3.55 | 4.75 | +0.04 | +1.08% | 2 | 5,651 | 137.89% |
| SOFI250117C00003500 | 2024-06-28 9:35AM EDT | 3.50 | 3.28 | 2.90 | 3.35 | +0.19 | +6.15% | 9 | 669 | 84.38% |
| SOFI250117C00004000 | 2024-06-28 2:32PM EDT | 4.00 | 2.85 | 2.85 | 2.91 | +0.04 | +1.42% | 16 | 4,136 | 73.63% |
| SOFI250117C00004500 | 2024-06-28 11:42AM EDT | 4.50 | 2.44 | 2.25 | 2.50 | +0.03 | +1.24% | 10 | 671 | 60.45% |
| SOFI250117C00005000 | 2024-06-28 1:54PM EDT | 5.00 | 2.06 | 2.07 | 2.13 | +0.01 | +0.49% | 59 | 21,621 | 65.63% |
| SOFI250117C00005500 | 2024-06-28 3:40PM EDT | 5.50 | 1.72 | 1.70 | 1.86 | +0.03 | +1.78% | 153 | 9,876 | 64.06% |
| SOFI250117C00007000 | 2024-06-28 3:56PM EDT | 7.00 | 1.03 | 0.98 | 1.04 | +0.05 | +5.10% | 711 | 62,544 | 59.47% |
| SOFI250117C00008000 | 2024-06-28 3:53PM EDT | 8.00 | 0.70 | 0.69 | 0.73 | +0.01 | +1.45% | 164 | 18,408 | 59.86% |
| SOFI250117C00009000 | 2024-06-28 2:22PM EDT | 9.00 | 0.48 | 0.47 | 0.50 | +0.01 | +2.13% | 394 | 4,254 | 59.47% |
| SOFI250117C00010000 | 2024-06-28 3:51PM EDT | 10.00 | 0.36 | 0.36 | 0.37 | +0.01 | +2.86% | 958 | 110,380 | 61.33% |
| SOFI250117C00011000 | 2024-06-28 3:33PM EDT | 11.00 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 7 | 1,715 | 61.62% |
| SOFI250117C00012000 | 2024-06-28 3:04PM EDT | 12.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 147 | 34,743 | 63.48% |
| SOFI250117C00013000 | 2024-06-28 2:10PM EDT | 13.00 | 0.17 | 0.08 | 0.18 | 0.00 | - | 12 | 3,409 | 61.52% |
| SOFI250117C00014000 | 2024-06-18 12:14PM EDT | 14.00 | 0.25 | 0.06 | 0.25 | 0.00 | - | 4 | 214 | 68.95% |
| SOFI250117C00015000 | 2024-06-28 3:02PM EDT | 15.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 153 | 166,720 | 67.97% |
| SOFI250117C00017000 | 2024-06-28 2:10PM EDT | 17.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 13 | 6,819 | 71.48% |
| SOFI250117C00020000 | 2024-06-28 3:35PM EDT | 20.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 242 | 20,328 | 75.78% |
| SOFI250117C00022000 | 2024-06-28 1:23PM EDT | 22.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 68 | 18,297 | 78.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117P00000500 | 2024-04-04 3:37PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,183 | 159.38% |
| SOFI250117P00001000 | 2024-06-21 2:24PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 41,657 | 50.00% |
| SOFI250117P00001500 | 2024-06-21 2:28PM EDT | 1.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,920 | 4,034 | 100.00% |
| SOFI250117P00002000 | 2024-06-21 9:54AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 44,549 | 50.00% |
| SOFI250117P00002500 | 2024-06-18 12:43PM EDT | 2.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 8,302 | 78.13% |
| SOFI250117P00003000 | 2024-06-27 10:00AM EDT | 3.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 70 | 13,006 | 66.41% |
| SOFI250117P00003500 | 2024-06-28 2:55PM EDT | 3.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 55 | 12,511 | 62.11% |
| SOFI250117P00004000 | 2024-06-28 2:53PM EDT | 4.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 3 | 19,695 | 58.20% |
| SOFI250117P00004500 | 2024-06-28 3:17PM EDT | 4.50 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 56 | 9,980 | 55.86% |
| SOFI250117P00005000 | 2024-06-28 3:37PM EDT | 5.00 | 0.34 | 0.32 | 0.34 | -0.02 | -5.56% | 12 | 71,496 | 53.91% |
| SOFI250117P00005500 | 2024-06-28 3:58PM EDT | 5.50 | 0.49 | 0.47 | 0.50 | -0.02 | -3.92% | 140 | 43,854 | 52.54% |
| SOFI250117P00007000 | 2024-06-28 3:43PM EDT | 7.00 | 1.22 | 1.20 | 1.24 | -0.04 | -3.17% | 1,365 | 53,962 | 50.39% |
| SOFI250117P00008000 | 2024-06-28 11:43AM EDT | 8.00 | 1.87 | 1.87 | 1.92 | -0.11 | -5.56% | 13 | 3,009 | 50.49% |
| SOFI250117P00009000 | 2024-06-27 1:15PM EDT | 9.00 | 2.75 | 2.49 | 2.85 | 0.00 | - | 10 | 1,751 | 58.01% |
| SOFI250117P00010000 | 2024-06-28 3:06PM EDT | 10.00 | 3.60 | 3.50 | 3.60 | -0.10 | -2.70% | 12 | 10,457 | 50.68% |
| SOFI250117P00011000 | 2024-06-26 2:46PM EDT | 11.00 | 4.67 | 4.40 | 4.70 | 0.00 | - | 1 | 25 | 53.52% |
| SOFI250117P00012000 | 2024-06-28 3:06PM EDT | 12.00 | 5.48 | 5.35 | 5.50 | -0.02 | -0.36% | 1 | 5,653 | 54.30% |
| SOFI250117P00013000 | 2024-05-17 2:34PM EDT | 13.00 | 5.80 | 6.50 | 6.60 | 0.00 | - | 2 | 2 | 64.84% |
| SOFI250117P00014000 | 2024-06-05 3:44PM EDT | 14.00 | 7.10 | 7.00 | 8.50 | 0.00 | - | - | 0 | 86.33% |
| SOFI250117P00015000 | 2024-06-28 12:50PM EDT | 15.00 | 8.46 | 8.35 | 8.75 | -0.05 | -0.59% | 23 | 95 | 73.83% |
| SOFI250117P00017000 | 2024-06-21 9:35AM EDT | 17.00 | 10.75 | 9.40 | 11.50 | 0.00 | - | 38 | 12 | 67.58% |
| SOFI250117P00020000 | 2024-06-06 1:44PM EDT | 20.00 | 13.00 | 13.10 | 14.45 | 0.00 | - | 1 | 1 | 111.72% |
| SOFI250117P00022000 | 2024-06-17 11:52AM EDT | 22.00 | 15.65 | 14.40 | 16.40 | 0.00 | - | 1 | 1 | 64.06% |
© 2024 Yahoo. All rights reserved.