SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240816C00001000 | 2024-06-24 9:58AM EDT | 1.00 | 5.37 | 5.00 | 6.20 | 0.00 | - | - | 3 | 290.63% |
| SOFI240816C00003000 | 2024-06-28 11:25AM EDT | 3.00 | 3.60 | 2.86 | 3.75 | 0.00 | - | 11 | 69 | 191.41% |
| SOFI240816C00004000 | 2024-06-26 3:16PM EDT | 4.00 | 2.50 | 2.11 | 2.83 | 0.00 | - | 6 | 218 | 150.78% |
| SOFI240816C00005000 | 2024-06-28 1:57PM EDT | 5.00 | 1.74 | 1.67 | 1.71 | +0.08 | +4.82% | 1 | 1,363 | 75.00% |
| SOFI240816C00006000 | 2024-07-01 10:00AM EDT | 6.00 | 0.91 | 0.90 | 0.92 | -0.01 | -1.09% | 47 | 6,804 | 65.23% |
| SOFI240816C00007000 | 2024-07-01 10:05AM EDT | 7.00 | 0.41 | 0.41 | 0.42 | -0.03 | -6.82% | 140 | 27,068 | 62.70% |
| SOFI240816C00008000 | 2024-07-01 9:59AM EDT | 8.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 134 | 25,547 | 64.84% |
| SOFI240816C00009000 | 2024-07-01 9:58AM EDT | 9.00 | 0.08 | 0.08 | 0.10 | -0.02 | -16.67% | 41 | 13,196 | 68.75% |
| SOFI240816C00010000 | 2024-07-01 10:05AM EDT | 10.00 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 172 | 27,819 | 75.00% |
| SOFI240816C00011000 | 2024-07-01 9:30AM EDT | 11.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 2 | 16,025 | 82.03% |
| SOFI240816C00012000 | 2024-07-01 9:34AM EDT | 12.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 4,911 | 88.28% |
| SOFI240816C00013000 | 2024-06-27 3:43PM EDT | 13.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | - | 201 | 118.75% |
| SOFI240816C00015000 | 2024-06-28 3:36PM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 233 | 3,640 | 106.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240816P00003000 | 2024-06-28 1:00PM EDT | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4,050 | 118.75% |
| SOFI240816P00004000 | 2024-06-28 11:31AM EDT | 4.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 20 | 618 | 87.50% |
| SOFI240816P00005000 | 2024-07-01 9:30AM EDT | 5.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 53 | 7,847 | 62.50% |
| SOFI240816P00006000 | 2024-07-01 10:03AM EDT | 6.00 | 0.28 | 0.27 | 0.28 | +0.01 | +3.85% | 212 | 79,834 | 56.64% |
| SOFI240816P00007000 | 2024-07-01 10:01AM EDT | 7.00 | 0.78 | 0.77 | 0.79 | 0.00 | - | 86 | 21,746 | 55.08% |
| SOFI240816P00008000 | 2024-06-28 3:02PM EDT | 8.00 | 1.55 | 1.55 | 1.58 | 0.00 | - | 160 | 4,057 | 56.84% |
| SOFI240816P00009000 | 2024-06-28 10:51AM EDT | 9.00 | 2.47 | 2.45 | 2.53 | 0.00 | - | 1 | 1,769 | 60.94% |
| SOFI240816P00010000 | 2024-06-26 10:04AM EDT | 10.00 | 3.60 | 3.40 | 3.45 | 0.00 | - | 7 | 13,507 | 59.38% |
| SOFI240816P00011000 | 2024-06-21 2:58PM EDT | 11.00 | 4.69 | 4.40 | 5.25 | 0.00 | - | 4 | 356 | 148.44% |
| SOFI240816P00012000 | 2024-05-16 11:31AM EDT | 12.00 | 4.82 | 4.50 | 6.90 | 0.00 | - | 35 | 55 | 143.36% |
| SOFI240816P00015000 | 2024-06-06 12:14PM EDT | 15.00 | 8.09 | 8.40 | 8.55 | 0.00 | - | 3 | 0 | 117.97% |
© 2024 Yahoo. All rights reserved.