New Zealand markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.61+0.07 (+1.07%)
At close: 04:00PM EDT
6.55 -0.06 (-0.91%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI250117C000005002024-06-28 3:04PM EDT0.506.055.656.200.00-18213246.88%
SOFI250117C000010002024-06-24 3:34PM EDT1.005.625.055.95-0.03-0.53%31,020264.84%
SOFI250117C000015002024-06-25 3:05PM EDT1.505.004.355.800.00-1216281.25%
SOFI250117C000020002024-06-26 3:36PM EDT2.004.603.755.700.00-51,212116.41%
SOFI250117C000025002024-06-26 1:00PM EDT2.504.053.905.200.00-4878150.00%
SOFI250117C000030002024-06-28 10:30AM EDT3.003.743.554.75+0.04+1.08%25,651137.89%
SOFI250117C000035002024-06-28 9:35AM EDT3.503.282.903.35+0.19+6.15%966984.38%
SOFI250117C000040002024-06-28 2:32PM EDT4.002.852.852.91+0.04+1.42%164,13673.63%
SOFI250117C000045002024-06-28 11:42AM EDT4.502.442.252.50+0.03+1.24%1067160.45%
SOFI250117C000050002024-06-28 1:54PM EDT5.002.062.072.13+0.01+0.49%5921,62165.63%
SOFI250117C000055002024-06-28 3:40PM EDT5.501.721.701.86+0.03+1.78%1539,87664.06%
SOFI250117C000070002024-06-28 3:56PM EDT7.001.030.981.04+0.05+5.10%71162,54459.47%
SOFI250117C000080002024-06-28 3:53PM EDT8.000.700.690.73+0.01+1.45%16418,40859.86%
SOFI250117C000090002024-06-28 2:22PM EDT9.000.480.470.50+0.01+2.13%3944,25459.47%
SOFI250117C000100002024-06-28 3:51PM EDT10.000.360.360.37+0.01+2.86%958110,38061.33%
SOFI250117C000110002024-06-28 3:33PM EDT11.000.260.250.27+0.01+4.00%71,71561.62%
SOFI250117C000120002024-06-28 3:04PM EDT12.000.210.200.21+0.01+5.00%14734,74363.48%
SOFI250117C000130002024-06-28 2:10PM EDT13.000.170.080.180.00-123,40961.52%
SOFI250117C000140002024-06-18 12:14PM EDT14.000.250.060.250.00-421468.95%
SOFI250117C000150002024-06-28 3:02PM EDT15.000.120.100.12+0.02+20.00%153166,72067.97%
SOFI250117C000170002024-06-28 2:10PM EDT17.000.080.080.090.00-136,81971.48%
SOFI250117C000200002024-06-28 3:35PM EDT20.000.050.050.07-0.01-16.67%24220,32875.78%
SOFI250117C000220002024-06-28 1:23PM EDT22.000.050.040.060.00-6818,29778.52%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI250117P000005002024-04-04 3:37PM EDT0.500.010.000.020.00-23,183159.38%
SOFI250117P000010002024-06-21 2:24PM EDT1.000.010.000.000.00-10341,65750.00%
SOFI250117P000015002024-06-21 2:28PM EDT1.500.010.010.030.00-1,9204,034100.00%
SOFI250117P000020002024-06-21 9:54AM EDT2.000.040.000.000.00-144,54950.00%
SOFI250117P000025002024-06-18 12:43PM EDT2.500.040.030.060.00-108,30278.13%
SOFI250117P000030002024-06-27 10:00AM EDT3.000.060.040.060.00-7013,00666.41%
SOFI250117P000035002024-06-28 2:55PM EDT3.500.080.080.09-0.03-27.27%5512,51162.11%
SOFI250117P000040002024-06-28 2:53PM EDT4.000.130.130.14-0.02-13.33%319,69558.20%
SOFI250117P000045002024-06-28 3:17PM EDT4.500.220.200.23-0.01-4.35%569,98055.86%
SOFI250117P000050002024-06-28 3:37PM EDT5.000.340.320.34-0.02-5.56%1271,49653.91%
SOFI250117P000055002024-06-28 3:58PM EDT5.500.490.470.50-0.02-3.92%14043,85452.54%
SOFI250117P000070002024-06-28 3:43PM EDT7.001.221.201.24-0.04-3.17%1,36553,96250.39%
SOFI250117P000080002024-06-28 11:43AM EDT8.001.871.871.92-0.11-5.56%133,00950.49%
SOFI250117P000090002024-06-27 1:15PM EDT9.002.752.492.850.00-101,75158.01%
SOFI250117P000100002024-06-28 3:06PM EDT10.003.603.503.60-0.10-2.70%1210,45750.68%
SOFI250117P000110002024-06-26 2:46PM EDT11.004.674.404.700.00-12553.52%
SOFI250117P000120002024-06-28 3:06PM EDT12.005.485.355.50-0.02-0.36%15,65354.30%
SOFI250117P000130002024-05-17 2:34PM EDT13.005.806.506.600.00-2264.84%
SOFI250117P000140002024-06-05 3:44PM EDT14.007.107.008.500.00--086.33%
SOFI250117P000150002024-06-28 12:50PM EDT15.008.468.358.75-0.05-0.59%239573.83%
SOFI250117P000170002024-06-21 9:35AM EDT17.0010.759.4011.500.00-381267.58%
SOFI250117P000200002024-06-06 1:44PM EDT20.0013.0013.1014.450.00-11111.72%
SOFI250117P000220002024-06-17 11:52AM EDT22.0015.6514.4016.400.00-1164.06%