SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240802C00002500 | 2024-06-25 10:56AM EDT | 2.50 | 4.30 | 3.85 | 4.20 | +0.30 | +7.50% | 1 | 2 | 216.41% |
| SOFI240802C00003500 | 2024-06-21 1:52PM EDT | 3.50 | 2.92 | 2.75 | 3.15 | 0.00 | - | 2 | 2 | 114.06% |
| SOFI240802C00004500 | 2024-06-25 1:13PM EDT | 4.50 | 2.03 | 1.71 | 2.19 | -0.03 | -1.46% | 8 | 11 | 71.88% |
| SOFI240802C00005000 | 2024-06-25 12:15PM EDT | 5.00 | 1.54 | 1.36 | 1.76 | -0.02 | -1.28% | 3 | 114 | 83.20% |
| SOFI240802C00005500 | 2024-06-26 2:02PM EDT | 5.50 | 1.09 | 1.02 | 1.50 | -0.10 | -8.40% | 7 | 96 | 93.36% |
| SOFI240802C00006000 | 2024-06-26 1:47PM EDT | 6.00 | 0.73 | 0.73 | 0.78 | -0.12 | -14.12% | 122 | 421 | 65.43% |
| SOFI240802C00006500 | 2024-06-26 2:38PM EDT | 6.50 | 0.46 | 0.46 | 0.49 | -0.09 | -16.36% | 693 | 2,322 | 62.11% |
| SOFI240802C00007000 | 2024-06-26 2:46PM EDT | 7.00 | 0.30 | 0.29 | 0.31 | -0.05 | -14.29% | 794 | 4,995 | 63.09% |
| SOFI240802C00007500 | 2024-06-26 2:47PM EDT | 7.50 | 0.19 | 0.19 | 0.20 | -0.04 | -16.67% | 559 | 9,513 | 65.43% |
| SOFI240802C00008000 | 2024-06-26 2:37PM EDT | 8.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 358 | 3,693 | 66.41% |
| SOFI240802C00008500 | 2024-06-26 2:25PM EDT | 8.50 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 36 | 608 | 69.92% |
| SOFI240802C00009000 | 2024-06-26 2:37PM EDT | 9.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 29 | 1,116 | 73.05% |
| SOFI240802C00009500 | 2024-06-25 2:46PM EDT | 9.50 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 100 | 237 | 76.56% |
| SOFI240802C00010000 | 2024-06-26 9:51AM EDT | 10.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 192 | 79.69% |
| SOFI240802C00010500 | 2024-06-26 2:21PM EDT | 10.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 101 | 28 | 81.25% |
| SOFI240802C00011000 | 2024-06-24 12:03PM EDT | 11.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 200 | 87.50% |
| SOFI240802C00011500 | 2024-06-25 11:20AM EDT | 11.50 | 0.03 | 0.01 | 0.41 | -0.01 | -25.00% | 200 | 201 | 146.88% |
| SOFI240802C00012000 | 2024-06-20 11:49AM EDT | 12.00 | 0.03 | 0.01 | 0.49 | 0.00 | - | - | 190 | 161.72% |
| SOFI240802C00012500 | 2024-06-18 9:57AM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 100 | 190.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240802P00004000 | 2024-06-26 2:09PM EDT | 4.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 178 | 82.81% |
| SOFI240802P00004500 | 2024-06-26 2:21PM EDT | 4.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 1 | 143 | 71.88% |
| SOFI240802P00005000 | 2024-06-26 10:34AM EDT | 5.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 3 | 180 | 64.06% |
| SOFI240802P00005500 | 2024-06-26 1:30PM EDT | 5.50 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 32 | 770 | 58.20% |
| SOFI240802P00006000 | 2024-06-26 2:48PM EDT | 6.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 88 | 1,943 | 55.47% |
| SOFI240802P00006500 | 2024-06-26 2:32PM EDT | 6.50 | 0.53 | 0.50 | 0.52 | +0.05 | +10.42% | 323 | 2,162 | 56.25% |
| SOFI240802P00007000 | 2024-06-26 2:47PM EDT | 7.00 | 0.83 | 0.68 | 0.87 | +0.07 | +8.97% | 154 | 1,314 | 61.13% |
| SOFI240802P00007500 | 2024-06-26 12:47PM EDT | 7.50 | 1.20 | 1.10 | 1.30 | +0.03 | +2.56% | 25 | 413 | 52.73% |
| SOFI240802P00008000 | 2024-06-26 10:42AM EDT | 8.00 | 1.69 | 1.40 | 2.02 | +0.18 | +11.92% | 31 | 74 | 67.19% |
| SOFI240802P00008500 | 2024-06-25 11:25AM EDT | 8.50 | 2.06 | 1.95 | 2.87 | -0.17 | -7.62% | 3 | 3 | 111.33% |
| SOFI240802P00009000 | 2024-06-17 12:16PM EDT | 9.00 | 2.72 | 2.18 | 2.74 | 0.00 | - | - | 2 | 94.53% |
© 2024 Yahoo. All rights reserved.