SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240719C00001000 | 2024-06-25 9:41AM EDT | 1.00 | 5.48 | 5.00 | 6.20 | 0.00 | - | 4 | 53 | 446.88% |
| SOFI240719C00002000 | 2024-06-26 10:27AM EDT | 2.00 | 3.80 | 4.00 | 5.20 | 0.00 | - | 1 | 22 | 284.38% |
| SOFI240719C00003000 | 2024-06-21 1:30PM EDT | 3.00 | 3.33 | 3.00 | 4.00 | 0.00 | - | 20 | 61 | 407.03% |
| SOFI240719C00004000 | 2024-06-28 10:03AM EDT | 4.00 | 2.60 | 2.52 | 2.76 | 0.00 | - | 1 | 452 | 157.81% |
| SOFI240719C00005000 | 2024-06-28 3:51PM EDT | 5.00 | 1.60 | 1.53 | 1.61 | 0.00 | - | 2 | 1,666 | 85.16% |
| SOFI240719C00005500 | 2024-06-28 12:34PM EDT | 5.50 | 1.16 | 1.04 | 1.17 | 0.00 | - | 8 | 11 | 58.59% |
| SOFI240719C00006000 | 2024-07-01 10:42AM EDT | 6.00 | 0.62 | 0.60 | 0.64 | -0.05 | -7.46% | 86 | 6,127 | 46.09% |
| SOFI240719C00006500 | 2024-07-01 10:42AM EDT | 6.50 | 0.26 | 0.26 | 0.27 | -0.04 | -13.33% | 331 | 3,947 | 39.26% |
| SOFI240719C00007000 | 2024-07-01 10:42AM EDT | 7.00 | 0.09 | 0.09 | 0.10 | -0.04 | -28.57% | 1,458 | 33,845 | 42.19% |
| SOFI240719C00007500 | 2024-07-01 10:41AM EDT | 7.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 245 | 2,962 | 50.39% |
| SOFI240719C00008000 | 2024-07-01 10:35AM EDT | 8.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,512 | 73,714 | 60.94% |
| SOFI240719C00008500 | 2024-07-01 9:53AM EDT | 8.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 18 | 382 | 68.75% |
| SOFI240719C00009000 | 2024-07-01 10:41AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 154 | 57,339 | 73.44% |
| SOFI240719C00009500 | 2024-06-28 3:48PM EDT | 9.50 | 0.01 | 0.01 | 0.30 | 0.00 | - | 19 | 39 | 140.23% |
| SOFI240719C00010000 | 2024-07-01 10:40AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 14 | 19,345 | 92.19% |
| SOFI240719C00010500 | 2024-07-01 10:08AM EDT | 10.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 106.25% |
| SOFI240719C00011000 | 2024-07-01 10:14AM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 175 | 5,710 | 109.38% |
| SOFI240719C00011500 | 2024-07-01 9:50AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 269 | 100.00% |
| SOFI240719C00012000 | 2024-07-01 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 204 | 7,998 | 118.75% |
| SOFI240719C00013000 | 2024-06-28 10:27AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 15,228 | 118.75% |
| SOFI240719C00014000 | 2024-06-25 12:16PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,107 | 140.63% |
| SOFI240719C00015000 | 2024-06-26 11:42AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 22,329 | 153.13% |
| SOFI240719C00016000 | 2024-06-28 12:07PM EDT | 16.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,758 | 178.13% |
| SOFI240719C00017000 | 2024-06-24 9:33AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,252 | 171.88% |
| SOFI240719C00018000 | 2024-07-01 9:34AM EDT | 18.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 369 | 181.25% |
| SOFI240719C00020000 | 2024-06-28 11:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,989 | 181.25% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240719P00001000 | 2024-05-14 9:30AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 100.00% |
| SOFI240719P00002000 | 2024-05-15 9:30AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 1,561 | 237.50% |
| SOFI240719P00003000 | 2024-06-21 2:56PM EDT | 3.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 1,025 | 215.63% |
| SOFI240719P00004000 | 2024-06-25 1:42PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,259 | 115.63% |
| SOFI240719P00004500 | 2024-06-25 9:51AM EDT | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 26 | 90.63% |
| SOFI240719P00005000 | 2024-07-01 10:40AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 4,079 | 73.44% |
| SOFI240719P00005500 | 2024-07-01 10:37AM EDT | 5.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 313 | 51.56% |
| SOFI240719P00006000 | 2024-07-01 10:42AM EDT | 6.00 | 0.04 | 0.04 | 0.05 | -0.02 | -28.57% | 264 | 19,534 | 40.63% |
| SOFI240719P00006500 | 2024-07-01 10:41AM EDT | 6.50 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 280 | 3,808 | 39.26% |
| SOFI240719P00007000 | 2024-07-01 10:20AM EDT | 7.00 | 0.53 | 0.52 | 0.55 | 0.00 | - | 391 | 44,442 | 46.09% |
| SOFI240719P00007500 | 2024-06-28 3:26PM EDT | 7.50 | 0.99 | 0.80 | 1.00 | 0.00 | - | 42 | 78 | 56.25% |
| SOFI240719P00008000 | 2024-07-01 10:22AM EDT | 8.00 | 1.44 | 1.46 | 1.49 | -0.04 | -2.70% | 8 | 5,222 | 64.84% |
| SOFI240719P00008500 | 2024-06-26 10:36AM EDT | 8.50 | 2.14 | 1.91 | 2.03 | 0.00 | - | - | 10 | 76.56% |
| SOFI240719P00009000 | 2024-06-28 1:51PM EDT | 9.00 | 2.46 | 2.42 | 2.50 | 0.00 | - | 4 | 1,654 | 83.59% |
| SOFI240719P00010000 | 2024-06-26 2:50PM EDT | 10.00 | 3.55 | 3.40 | 3.50 | 0.00 | - | 46 | 354 | 96.88% |
| SOFI240719P00011000 | 2024-06-21 2:49PM EDT | 11.00 | 4.67 | 4.40 | 4.50 | 0.00 | - | 1 | 43 | 114.06% |
| SOFI240719P00012000 | 2024-06-14 9:51AM EDT | 12.00 | 5.40 | 5.40 | 5.50 | 0.00 | - | 5 | 80 | 129.69% |
| SOFI240719P00013000 | 2024-05-03 3:00PM EDT | 13.00 | 6.10 | 4.85 | 7.30 | 0.00 | - | 30 | 0 | 368.75% |
| SOFI240719P00014000 | 2024-04-30 3:48PM EDT | 14.00 | 7.20 | 5.85 | 8.30 | 0.00 | - | 10 | 0 | 387.50% |
| SOFI240719P00015000 | 2024-04-12 12:02PM EDT | 15.00 | 7.53 | 8.00 | 8.10 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240719P00016000 | 2024-03-05 10:52AM EDT | 16.00 | 8.15 | 8.35 | 8.40 | 0.00 | - | 10 | 0 | 0.00% |
| SOFI240719P00020000 | 2024-04-29 9:57AM EDT | 20.00 | 12.90 | 13.15 | 13.25 | 0.00 | - | 72 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.