SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240531C00010000 | 2024-05-23 1:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,862 | 118.75% |
| SOFI240607C00010000 | 2024-05-24 2:43PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 39 | 1,638 | 90.63% |
| SOFI240614C00010000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 206 | 1,293 | 78.13% |
| SOFI240621C00010000 | 2024-05-24 3:46PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 173 | 42,788 | 74.22% |
| SOFI240628C00010000 | 2024-05-24 9:46AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 233 | 66.41% |
| SOFI240719C00010000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 344 | 16,693 | 57.81% |
| SOFI240816C00010000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 532 | 22,552 | 63.67% |
| SOFI240920C00010000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 52 | 13,668 | 61.13% |
| SOFI241018C00010000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 0.27 | 0.25 | 0.27 | 0.00 | - | 165 | 5,667 | 58.59% |
| SOFI241115C00010000 | 2024-05-24 1:43PM EDT | 2024-11-15 | 0.41 | 0.34 | 0.42 | +0.01 | +2.50% | 38 | 9,037 | 61.91% |
| SOFI250117C00010000 | 2024-05-24 3:53PM EDT | 2025-01-17 | 0.57 | 0.55 | 0.58 | +0.03 | +5.56% | 522 | 100,620 | 62.70% |
| SOFI250321C00010000 | 2024-05-24 3:56PM EDT | 2025-03-21 | 0.75 | 0.73 | 0.96 | +0.02 | +2.74% | 104 | 4,076 | 67.77% |
| SOFI250620C00010000 | 2024-05-24 3:32PM EDT | 2025-06-20 | 1.00 | 0.80 | 1.10 | +0.06 | +6.38% | 43 | 4,444 | 63.18% |
| SOFI250919C00010000 | 2024-05-24 1:46PM EDT | 2025-09-19 | 1.23 | 1.20 | 1.25 | +0.02 | +1.65% | 30 | 1,026 | 65.72% |
| SOFI260116C00010000 | 2024-05-24 3:58PM EDT | 2026-01-16 | 1.52 | 1.51 | 1.52 | +0.04 | +2.70% | 332 | 104,591 | 67.09% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240531P00010000 | 2024-05-22 9:38AM EDT | 2024-05-31 | 2.90 | 2.40 | 4.05 | 0.00 | - | 5 | 4 | 222.66% |
| SOFI240607P00010000 | 2024-05-20 2:43PM EDT | 2024-06-07 | 2.76 | 2.81 | 4.15 | 0.00 | - | 4 | 0 | 223.44% |
| SOFI240614P00010000 | 2024-05-15 12:08PM EDT | 2024-06-14 | 2.70 | 2.80 | 4.15 | 0.00 | - | - | 0 | 181.25% |
| SOFI240621P00010000 | 2024-05-23 1:43PM EDT | 2024-06-21 | 3.15 | 2.81 | 3.40 | 0.00 | - | 1 | 2,622 | 74.22% |
| SOFI240719P00010000 | 2024-05-24 12:20PM EDT | 2024-07-19 | 3.07 | 2.71 | 4.15 | +0.07 | +2.33% | 20 | 1,547 | 105.86% |
| SOFI240816P00010000 | 2024-05-23 1:56PM EDT | 2024-08-16 | 3.20 | 3.05 | 3.15 | 0.00 | - | 2 | 13,511 | 53.13% |
| SOFI240920P00010000 | 2024-05-22 3:06PM EDT | 2024-09-20 | 3.06 | 3.10 | 3.20 | 0.00 | - | 6 | 3,844 | 51.17% |
| SOFI241018P00010000 | 2024-05-22 2:02PM EDT | 2024-10-18 | 3.07 | 3.10 | 3.25 | 0.00 | - | 5 | 539 | 50.98% |
| SOFI241115P00010000 | 2024-05-24 10:04AM EDT | 2024-11-15 | 3.25 | 3.25 | 3.35 | -0.10 | -2.99% | 299 | 1,099 | 50.78% |
| SOFI250117P00010000 | 2024-05-24 11:34AM EDT | 2025-01-17 | 3.35 | 3.30 | 3.45 | -0.06 | -1.76% | 4 | 11,390 | 52.54% |
| SOFI250321P00010000 | 2024-05-24 12:20PM EDT | 2025-03-21 | 3.42 | 3.45 | 3.55 | +0.07 | +2.09% | 20 | 656 | 51.47% |
| SOFI250620P00010000 | 2024-05-21 2:08PM EDT | 2025-06-20 | 3.50 | 3.55 | 3.70 | 0.00 | - | 10 | 118 | 51.07% |
| SOFI250919P00010000 | 2024-05-10 2:40PM EDT | 2025-09-19 | 3.75 | 3.70 | 5.05 | 0.00 | - | 10 | 52 | 67.97% |
| SOFI260116P00010000 | 2024-05-24 2:59PM EDT | 2026-01-16 | 3.90 | 3.85 | 3.95 | -0.05 | -1.27% | 28 | 9,594 | 48.73% |
© 2024 Yahoo. All rights reserved.