SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260116C00001000 | 2024-06-14 11:46AM EDT | 1.00 | 5.70 | 5.50 | 6.85 | -0.25 | -4.20% | 13 | 861 | 242.19% |
| SOFI260116C00002000 | 2024-06-14 1:50PM EDT | 2.00 | 4.82 | 4.75 | 5.40 | -0.33 | -6.41% | 29 | 625 | 123.63% |
| SOFI260116C00003000 | 2024-06-14 2:22PM EDT | 3.00 | 4.05 | 4.00 | 4.10 | -0.30 | -6.90% | 318 | 2,597 | 83.98% |
| SOFI260116C00004000 | 2024-06-14 3:44PM EDT | 4.00 | 3.40 | 3.35 | 3.55 | -0.25 | -6.85% | 362 | 4,649 | 80.08% |
| SOFI260116C00005000 | 2024-06-14 3:58PM EDT | 5.00 | 2.88 | 2.84 | 2.88 | -0.17 | -5.57% | 4,155 | 19,902 | 74.12% |
| SOFI260116C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 2.05 | 2.01 | 2.29 | -0.12 | -5.53% | 5,353 | 40,966 | 73.88% |
| SOFI260116C00010000 | 2024-06-14 3:58PM EDT | 10.00 | 1.28 | 1.27 | 1.30 | -0.07 | -5.19% | 3,216 | 108,071 | 68.16% |
| SOFI260116C00012000 | 2024-06-14 3:56PM EDT | 12.00 | 0.97 | 0.95 | 0.99 | -0.05 | -4.90% | 720 | 21,035 | 67.58% |
| SOFI260116C00015000 | 2024-06-14 3:30PM EDT | 15.00 | 0.69 | 0.68 | 0.71 | -0.01 | -1.43% | 1,681 | 30,278 | 68.36% |
| SOFI260116C00017000 | 2024-06-14 3:57PM EDT | 17.00 | 0.55 | 0.55 | 0.56 | -0.02 | -3.51% | 104 | 25,149 | 68.36% |
| SOFI260116C00020000 | 2024-06-14 3:57PM EDT | 20.00 | 0.42 | 0.41 | 0.43 | -0.03 | -6.67% | 643 | 44,142 | 68.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI260116P00001000 | 2024-06-14 2:45PM EDT | 1.00 | 0.03 | 0.03 | 0.15 | 0.00 | - | 30 | 2,001 | 101.56% |
| SOFI260116P00002000 | 2024-06-14 12:42PM EDT | 2.00 | 0.10 | 0.08 | 0.19 | 0.00 | - | 50 | 10,407 | 71.29% |
| SOFI260116P00003000 | 2024-06-14 3:11PM EDT | 3.00 | 0.29 | 0.27 | 0.30 | +0.05 | +20.83% | 515 | 32,614 | 62.21% |
| SOFI260116P00004000 | 2024-06-14 3:44PM EDT | 4.00 | 0.58 | 0.55 | 0.58 | +0.11 | +23.40% | 383 | 10,351 | 58.79% |
| SOFI260116P00005000 | 2024-06-14 3:43PM EDT | 5.00 | 0.96 | 0.93 | 1.00 | +0.13 | +15.66% | 554 | 28,103 | 56.74% |
| SOFI260116P00007000 | 2024-06-14 3:59PM EDT | 7.00 | 2.04 | 2.03 | 2.05 | +0.22 | +12.09% | 1,242 | 24,383 | 52.98% |
| SOFI260116P00010000 | 2024-06-14 3:39PM EDT | 10.00 | 4.11 | 4.10 | 4.20 | +0.21 | +5.38% | 556 | 9,508 | 48.34% |
| SOFI260116P00012000 | 2024-06-14 12:30PM EDT | 12.00 | 5.85 | 5.80 | 5.95 | +0.26 | +4.65% | 79 | 2,328 | 48.05% |
| SOFI260116P00015000 | 2024-06-14 10:19AM EDT | 15.00 | 8.79 | 8.55 | 8.70 | +0.59 | +7.20% | 12 | 998 | 44.92% |
| SOFI260116P00017000 | 2024-06-14 10:10AM EDT | 17.00 | 10.57 | 9.55 | 11.10 | +0.38 | +3.73% | 5 | 469 | 68.65% |
| SOFI260116P00020000 | 2024-05-29 1:37PM EDT | 20.00 | 13.22 | 11.40 | 14.25 | 0.00 | - | 7 | 7 | 80.76% |
© 2024 Yahoo. All rights reserved.