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 | 2024-06-13 3:00PM EDT | 0.50 | 6.40 | 5.00 | 6.70 | 0.00 | - | 3 | 203 | 0.00% |
| SOFI250117C00001000 | 2024-06-12 9:30AM EDT | 1.00 | 6.15 | 5.10 | 5.90 | 0.00 | - | 1 | 1,027 | 139.06% |
| SOFI250117C00001500 | 2024-06-03 1:16PM EDT | 1.50 | 5.15 | 4.55 | 6.60 | 0.00 | - | 3 | 206 | 255.08% |
| SOFI250117C00002000 | 2024-06-14 1:00PM EDT | 2.00 | 4.57 | 4.40 | 5.20 | -0.38 | -7.68% | 13 | 1,146 | 157.03% |
| SOFI250117C00002500 | 2024-06-13 11:19AM EDT | 2.50 | 4.50 | 2.49 | 5.30 | 0.00 | - | 7 | 877 | 266.99% |
| SOFI250117C00003000 | 2024-06-14 3:18PM EDT | 3.00 | 3.67 | 3.60 | 3.70 | -0.36 | -8.93% | 146 | 5,504 | 89.06% |
| SOFI250117C00003500 | 2024-06-14 1:37PM EDT | 3.50 | 3.10 | 3.20 | 3.25 | -0.40 | -11.43% | 11 | 735 | 83.20% |
| SOFI250117C00004000 | 2024-06-14 3:55PM EDT | 4.00 | 2.81 | 2.74 | 2.97 | -0.28 | -9.06% | 91 | 5,046 | 81.64% |
| SOFI250117C00004500 | 2024-06-14 2:22PM EDT | 4.50 | 2.43 | 2.27 | 2.43 | -0.28 | -10.33% | 50 | 581 | 67.19% |
| SOFI250117C00005000 | 2024-06-14 3:54PM EDT | 5.00 | 2.05 | 2.03 | 2.08 | -0.25 | -10.87% | 627 | 22,606 | 68.65% |
| SOFI250117C00005500 | 2024-06-14 3:44PM EDT | 5.50 | 1.75 | 1.73 | 1.77 | -0.20 | -10.26% | 277 | 8,358 | 66.99% |
| SOFI250117C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 1.05 | 1.03 | 1.07 | -0.13 | -11.02% | 7,251 | 54,044 | 63.87% |
| SOFI250117C00008000 | 2024-06-14 3:59PM EDT | 8.00 | 0.75 | 0.73 | 0.77 | -0.09 | -10.71% | 2,855 | 15,579 | 63.48% |
| SOFI250117C00009000 | 2024-06-14 3:44PM EDT | 9.00 | 0.55 | 0.52 | 0.55 | -0.05 | -8.33% | 508 | 3,517 | 63.28% |
| SOFI250117C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.40 | 0.39 | 0.40 | -0.04 | -9.09% | 7,048 | 102,959 | 63.87% |
| SOFI250117C00011000 | 2024-06-14 3:11PM EDT | 11.00 | 0.31 | 0.28 | 0.32 | -0.04 | -11.43% | 68 | 1,570 | 64.84% |
| SOFI250117C00012000 | 2024-06-14 3:24PM EDT | 12.00 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 963 | 34,479 | 66.11% |
| SOFI250117C00013000 | 2024-06-14 2:19PM EDT | 13.00 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 3,413 | 383 | 67.58% |
| SOFI250117C00014000 | 2024-06-14 1:21PM EDT | 14.00 | 0.16 | 0.13 | 0.25 | -0.02 | -11.11% | 20 | 230 | 72.27% |
| SOFI250117C00015000 | 2024-06-14 3:41PM EDT | 15.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 2,341 | 166,963 | 69.53% |
| SOFI250117C00017000 | 2024-06-14 2:41PM EDT | 17.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 130 | 6,742 | 73.44% |
| SOFI250117C00020000 | 2024-06-14 2:26PM EDT | 20.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 15 | 20,909 | 76.95% |
| SOFI250117C00022000 | 2024-06-14 3:28PM EDT | 22.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 194 | 17,628 | 82.81% |
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 | 156.25% |
| SOFI250117P00001000 | 2024-06-05 12:35PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 243 | 41,652 | 109.38% |
| SOFI250117P00001500 | 2024-04-30 10:34AM EDT | 1.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 2,870 | 100.00% |
| SOFI250117P00002000 | 2024-06-12 1:48PM EDT | 2.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 44,548 | 81.25% |
| SOFI250117P00002500 | 2024-06-10 10:29AM EDT | 2.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 30 | 8,292 | 74.22% |
| SOFI250117P00003000 | 2024-06-13 11:30AM EDT | 3.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 72 | 13,493 | 67.97% |
| SOFI250117P00003500 | 2024-06-14 12:36PM EDT | 3.50 | 0.12 | 0.10 | 0.13 | +0.03 | +33.33% | 5 | 12,507 | 63.67% |
| SOFI250117P00004000 | 2024-06-14 2:49PM EDT | 4.00 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 305 | 19,382 | 60.35% |
| SOFI250117P00004500 | 2024-06-14 2:50PM EDT | 4.50 | 0.28 | 0.27 | 0.28 | +0.07 | +33.33% | 946 | 8,757 | 57.81% |
| SOFI250117P00005000 | 2024-06-14 3:58PM EDT | 5.00 | 0.42 | 0.41 | 0.42 | +0.10 | +31.25% | 547 | 70,824 | 56.45% |
| SOFI250117P00005500 | 2024-06-14 3:53PM EDT | 5.50 | 0.59 | 0.59 | 0.60 | +0.12 | +25.53% | 1,132 | 41,769 | 55.27% |
| SOFI250117P00007000 | 2024-06-14 3:54PM EDT | 7.00 | 1.37 | 1.35 | 1.38 | +0.18 | +15.13% | 1,047 | 51,925 | 52.44% |
| SOFI250117P00008000 | 2024-06-14 12:52PM EDT | 8.00 | 2.07 | 2.04 | 2.08 | +0.27 | +15.00% | 17 | 2,868 | 51.47% |
| SOFI250117P00009000 | 2024-06-14 12:26PM EDT | 9.00 | 2.85 | 2.66 | 2.90 | +0.37 | +14.92% | 7 | 1,439 | 53.13% |
| SOFI250117P00010000 | 2024-06-14 2:21PM EDT | 10.00 | 3.69 | 3.70 | 3.75 | +0.29 | +8.53% | 206 | 10,550 | 51.37% |
| SOFI250117P00011000 | 2024-06-05 2:19PM EDT | 11.00 | 4.25 | 4.05 | 5.25 | 0.00 | - | 2 | 6 | 89.94% |
| SOFI250117P00012000 | 2024-06-13 1:03PM EDT | 12.00 | 5.60 | 5.25 | 5.65 | +0.40 | +7.69% | 21 | 5,660 | 54.49% |
| SOFI250117P00013000 | 2024-05-17 2:34PM EDT | 13.00 | 5.80 | 6.50 | 6.60 | 0.00 | - | 2 | 2 | 52.34% |
| SOFI250117P00014000 | 2024-06-05 3:44PM EDT | 14.00 | 7.10 | 7.50 | 8.60 | 0.00 | - | - | 7 | 96.19% |
| SOFI250117P00015000 | 2024-05-23 10:22AM EDT | 15.00 | 8.05 | 8.10 | 9.35 | 0.00 | - | 10 | 95 | 75.98% |
| SOFI250117P00017000 | 2024-06-14 12:28PM EDT | 17.00 | 10.55 | 9.50 | 10.55 | +0.40 | +3.94% | 36 | 12 | 52.34% |
| SOFI250117P00020000 | 2024-06-06 1:44PM EDT | 20.00 | 13.00 | 13.40 | 14.60 | 0.00 | - | 1 | 1 | 116.11% |
| SOFI250117P00022000 | 2024-06-14 12:28PM EDT | 22.00 | 15.55 | 15.20 | 15.75 | +0.35 | +2.30% | 4 | 1 | 100.78% |
© 2024 Yahoo. All rights reserved.