SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503C00002000 | 2024-05-02 12:31PM EDT | 2.00 | 4.97 | 4.90 | 5.00 | +0.15 | +3.11% | 70 | 30 | 887.50% |
| SOFI240503C00002500 | 2024-05-02 2:47PM EDT | 2.50 | 4.45 | 4.40 | 4.50 | -0.59 | -11.71% | 61 | 14 | 737.50% |
| SOFI240503C00003000 | 2024-05-02 12:12PM EDT | 3.00 | 3.94 | 3.90 | 4.00 | +0.12 | +3.14% | 60 | 70 | 612.50% |
| SOFI240503C00003500 | 2024-05-02 12:08PM EDT | 3.50 | 3.45 | 3.35 | 3.50 | -0.10 | -2.82% | 60 | 36 | 512.50% |
| SOFI240503C00004000 | 2024-05-02 9:30AM EDT | 4.00 | 2.99 | 2.94 | 2.98 | +0.20 | +7.17% | 1 | 33 | 325.00% |
| SOFI240503C00004500 | 2024-05-02 12:07PM EDT | 4.50 | 2.42 | 2.42 | 2.47 | +0.09 | +3.86% | 1 | 259 | 0.00% |
| SOFI240503C00005000 | 2024-05-02 2:11PM EDT | 5.00 | 1.99 | 1.84 | 1.98 | -0.04 | -1.97% | 23 | 629 | 212.50% |
| SOFI240503C00005500 | 2024-05-02 1:43PM EDT | 5.50 | 1.48 | 1.44 | 1.48 | -0.12 | -7.50% | 14 | 122 | 156.25% |
| SOFI240503C00006000 | 2024-05-02 2:24PM EDT | 6.00 | 0.93 | 0.93 | 0.98 | +0.02 | +2.20% | 202 | 3,246 | 106.25% |
| SOFI240503C00006500 | 2024-05-02 3:11PM EDT | 6.50 | 0.46 | 0.45 | 0.48 | +0.04 | +9.52% | 808 | 8,438 | 56.25% |
| SOFI240503C00007000 | 2024-05-02 3:15PM EDT | 7.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 22,242 | 31,013 | 44.53% |
| SOFI240503C00007500 | 2024-05-02 3:16PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12,538 | 45,266 | 71.88% |
| SOFI240503C00008000 | 2024-05-02 3:05PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,252 | 60,915 | 93.75% |
| SOFI240503C00008500 | 2024-05-02 3:05PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 32,117 | 125.00% |
| SOFI240503C00009000 | 2024-05-02 2:52PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 29,768 | 162.50% |
| SOFI240503C00009500 | 2024-05-02 2:54PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 442 | 20,753 | 187.50% |
| SOFI240503C00010000 | 2024-05-02 3:11PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 24,995 | 212.50% |
| SOFI240503C00010500 | 2024-05-02 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,965 | 237.50% |
| SOFI240503C00011000 | 2024-05-02 11:12AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,775 | 262.50% |
| SOFI240503C00011500 | 2024-05-01 11:23AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14,486 | 275.00% |
| SOFI240503C00012000 | 2024-04-30 9:40AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,623 | 300.00% |
| SOFI240503C00012500 | 2024-05-01 3:04PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 879 | 325.00% |
| SOFI240503C00013000 | 2024-04-29 9:39AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 883 | 337.50% |
| SOFI240503C00013500 | 2024-04-29 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 176 | 350.00% |
| SOFI240503C00014000 | 2024-04-29 9:39AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 375.00% |
| SOFI240503C00015000 | 2024-05-01 12:07PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 742 | 400.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503P00004000 | 2024-04-29 10:21AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 31 | 325.00% |
| SOFI240503P00004500 | 2024-04-30 10:53AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,035 | 262.50% |
| SOFI240503P00005000 | 2024-04-30 9:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 10,910 | 212.50% |
| SOFI240503P00005500 | 2024-05-01 2:40PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 564 | 3,630 | 156.25% |
| SOFI240503P00006000 | 2024-05-02 2:29PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 13,527 | 106.25% |
| SOFI240503P00006500 | 2024-05-02 3:13PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,237 | 27,567 | 71.88% |
| SOFI240503P00007000 | 2024-05-02 3:16PM EDT | 7.00 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 6,309 | 46,605 | 51.56% |
| SOFI240503P00007500 | 2024-05-02 3:15PM EDT | 7.50 | 0.56 | 0.54 | 0.57 | -0.04 | -6.67% | 1,327 | 16,693 | 87.50% |
| SOFI240503P00008000 | 2024-05-02 2:57PM EDT | 8.00 | 1.05 | 1.02 | 1.07 | +0.02 | +1.94% | 1,510 | 5,999 | 123.44% |
| SOFI240503P00008500 | 2024-05-02 3:16PM EDT | 8.50 | 1.56 | 1.52 | 1.75 | -0.02 | -1.23% | 33 | 698 | 254.69% |
| SOFI240503P00009000 | 2024-05-01 3:01PM EDT | 9.00 | 1.32 | 2.02 | 2.07 | 0.00 | - | 36 | 70 | 198.44% |
| SOFI240503P00009500 | 2024-05-01 9:40AM EDT | 9.50 | 2.70 | 2.48 | 2.62 | 0.00 | - | 18 | 0 | 243.75% |
| SOFI240503P00010000 | 2024-05-02 10:13AM EDT | 10.00 | 3.02 | 3.00 | 3.10 | -0.03 | -0.98% | 3 | 32 | 271.88% |
| SOFI240503P00010500 | 2024-04-30 12:05PM EDT | 10.50 | 3.75 | 3.50 | 3.60 | 0.00 | - | 3 | 10 | 300.00% |
| SOFI240503P00011000 | 2024-04-30 11:51AM EDT | 11.00 | 4.26 | 4.00 | 4.10 | 0.00 | - | 2 | 17 | 328.13% |
| SOFI240503P00012000 | 2024-04-18 2:41PM EDT | 12.00 | 4.80 | 5.00 | 5.10 | 0.00 | - | - | 0 | 375.00% |
| SOFI240503P00012500 | 2024-04-29 10:05AM EDT | 12.50 | 5.32 | 5.50 | 5.60 | 0.00 | - | 2 | 0 | 398.44% |
© 2024 Yahoo. All rights reserved.