SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240920C00001000 | 2024-06-26 9:53AM EDT | 1.00 | 5.85 | 5.00 | 6.20 | 0.00 | - | 1 | 35 | 231.25% |
| SOFI240920C00002000 | 2024-06-20 1:33PM EDT | 2.00 | 4.35 | 4.55 | 4.65 | 0.00 | - | 1 | 63 | 148.44% |
| SOFI240920C00003000 | 2024-06-28 10:42AM EDT | 3.00 | 3.70 | 2.80 | 4.80 | 0.00 | - | 8 | 728 | 158.59% |
| SOFI240920C00004000 | 2024-07-01 9:54AM EDT | 4.00 | 2.64 | 2.58 | 2.68 | -0.11 | -4.00% | 3 | 308 | 76.95% |
| SOFI240920C00005000 | 2024-06-28 3:53PM EDT | 5.00 | 1.83 | 1.71 | 1.76 | +0.04 | +2.23% | 1 | 2,588 | 64.65% |
| SOFI240920C00006000 | 2024-07-01 10:10AM EDT | 6.00 | 1.03 | 1.00 | 1.02 | 0.00 | - | 54 | 4,342 | 58.98% |
| SOFI240920C00007000 | 2024-07-01 10:22AM EDT | 7.00 | 0.54 | 0.53 | 0.54 | -0.02 | -3.57% | 60 | 17,242 | 57.62% |
| SOFI240920C00008000 | 2024-07-01 10:00AM EDT | 8.00 | 0.28 | 0.27 | 0.28 | -0.02 | -6.67% | 50 | 14,301 | 58.40% |
| SOFI240920C00009000 | 2024-07-01 10:21AM EDT | 9.00 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 13 | 12,599 | 61.33% |
| SOFI240920C00010000 | 2024-07-01 9:35AM EDT | 10.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 130 | 15,694 | 64.84% |
| SOFI240920C00011000 | 2024-07-01 9:52AM EDT | 11.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 2 | 4,291 | 68.75% |
| SOFI240920C00012000 | 2024-07-01 9:49AM EDT | 12.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 12,448 | 73.44% |
| SOFI240920C00013000 | 2024-06-28 10:39AM EDT | 13.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 200 | 3,202 | 84.38% |
| SOFI240920C00014000 | 2024-07-01 9:40AM EDT | 14.00 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 2 | 5,963 | 89.84% |
| SOFI240920C00015000 | 2024-07-01 9:34AM EDT | 15.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 51 | 6,376 | 89.84% |
| SOFI240920C00016000 | 2024-06-26 9:49AM EDT | 16.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 100 | 3,013 | 88.28% |
| SOFI240920C00017000 | 2024-06-27 1:28PM EDT | 17.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 19,275 | 97.66% |
| SOFI240920C00018000 | 2024-06-28 1:54PM EDT | 18.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 518 | 110.16% |
| SOFI240920C00020000 | 2024-06-26 10:47AM EDT | 20.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 10 | 5,240 | 118.75% |
| SOFI240920C00022000 | 2024-06-28 3:48PM EDT | 22.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 19 | 6,488 | 112.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240920P00001000 | 2024-04-08 9:58AM EDT | 1.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 242.19% |
| SOFI240920P00002000 | 2024-03-12 12:00PM EDT | 2.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 820 | 7,236 | 144.53% |
| SOFI240920P00003000 | 2024-07-01 10:10AM EDT | 3.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 3,780 | 87.50% |
| SOFI240920P00004000 | 2024-07-01 9:30AM EDT | 4.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 1,372 | 64.84% |
| SOFI240920P00005000 | 2024-07-01 9:47AM EDT | 5.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 41 | 11,658 | 54.30% |
| SOFI240920P00006000 | 2024-07-01 10:12AM EDT | 6.00 | 0.36 | 0.35 | 0.37 | 0.00 | - | 115 | 13,075 | 50.39% |
| SOFI240920P00007000 | 2024-07-01 10:18AM EDT | 7.00 | 0.89 | 0.87 | 0.90 | +0.02 | +2.30% | 6 | 21,116 | 50.00% |
| SOFI240920P00008000 | 2024-07-01 10:02AM EDT | 8.00 | 1.62 | 1.61 | 1.65 | -0.02 | -1.22% | 5 | 4,083 | 51.37% |
| SOFI240920P00009000 | 2024-06-27 10:04AM EDT | 9.00 | 2.58 | 2.50 | 2.58 | 0.00 | - | 3 | 3,233 | 53.13% |
| SOFI240920P00010000 | 2024-06-26 1:27PM EDT | 10.00 | 3.63 | 3.40 | 3.50 | 0.00 | - | 37 | 3,657 | 57.03% |
| SOFI240920P00011000 | 2024-06-26 1:16PM EDT | 11.00 | 4.60 | 4.40 | 4.55 | 0.00 | - | 1 | 1,239 | 59.38% |
| SOFI240920P00012000 | 2024-06-25 3:58PM EDT | 12.00 | 5.53 | 5.40 | 5.50 | 0.00 | - | 10 | 55 | 53.13% |
| SOFI240920P00013000 | 2024-05-17 2:13PM EDT | 13.00 | 5.70 | 5.50 | 7.30 | 0.00 | - | 1 | 0 | 176.76% |
| SOFI240920P00014000 | 2024-04-30 2:21PM EDT | 14.00 | 7.20 | 6.05 | 8.15 | 0.00 | - | 1 | 1 | 172.07% |
| SOFI240920P00015000 | 2024-04-30 2:43PM EDT | 15.00 | 8.20 | 7.05 | 9.45 | 0.00 | - | 1 | 0 | 206.84% |
| SOFI240920P00017000 | 2024-01-30 1:27PM EDT | 17.00 | 8.38 | 8.05 | 8.15 | 0.00 | - | 100 | 0 | 0.00% |
| SOFI240920P00020000 | 2024-01-31 11:58AM EDT | 20.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240920P00022000 | 2024-01-30 1:27PM EDT | 22.00 | 13.28 | 13.00 | 13.10 | 0.00 | - | 101 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.