SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241018C00001000 | 2024-06-21 3:53PM EDT | 1.00 | 5.37 | 5.00 | 6.20 | 0.00 | - | 2 | 3 | 209.38% |
| SOFI241018C00002000 | 2024-06-17 12:35PM EDT | 2.00 | 4.45 | 4.55 | 4.70 | 0.00 | - | 1 | 8 | 144.53% |
| SOFI241018C00003000 | 2024-06-28 10:43AM EDT | 3.00 | 3.69 | 2.93 | 3.70 | 0.00 | - | 1 | 145 | 117.97% |
| SOFI241018C00004000 | 2024-06-26 3:48PM EDT | 4.00 | 2.60 | 2.64 | 2.73 | 0.00 | - | 32 | 286 | 78.91% |
| SOFI241018C00005000 | 2024-06-28 3:59PM EDT | 5.00 | 1.85 | 1.76 | 1.82 | 0.00 | - | 78 | 647 | 63.09% |
| SOFI241018C00006000 | 2024-07-01 10:37AM EDT | 6.00 | 1.10 | 1.07 | 1.10 | +0.01 | +0.92% | 45 | 1,885 | 57.23% |
| SOFI241018C00007000 | 2024-07-01 10:40AM EDT | 7.00 | 0.63 | 0.63 | 0.64 | -0.01 | -1.54% | 140 | 6,017 | 57.03% |
| SOFI241018C00008000 | 2024-06-28 2:57PM EDT | 8.00 | 0.35 | 0.34 | 0.37 | -0.01 | -2.56% | 22 | 7,430 | 57.03% |
| SOFI241018C00009000 | 2024-07-01 9:48AM EDT | 9.00 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 1 | 2,245 | 59.38% |
| SOFI241018C00010000 | 2024-07-01 9:57AM EDT | 10.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 31 | 6,694 | 61.52% |
| SOFI241018C00011000 | 2024-07-01 9:56AM EDT | 11.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 50 | 1,510 | 63.87% |
| SOFI241018C00012000 | 2024-06-27 3:28PM EDT | 12.00 | 0.10 | 0.05 | 0.09 | +0.04 | +200.00% | 100 | 1,864 | 67.58% |
| SOFI241018C00013000 | 2024-06-28 1:21PM EDT | 13.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 11 | 20,456 | 69.53% |
| SOFI241018C00014000 | 2024-06-28 12:11PM EDT | 14.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 100 | 1,037 | 71.09% |
| SOFI241018C00015000 | 2024-06-28 9:46AM EDT | 15.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 748 | 77.34% |
| SOFI241018C00016000 | 2024-07-01 9:38AM EDT | 16.00 | 0.05 | 0.01 | 0.25 | +0.01 | +25.00% | 50 | 1,206 | 101.95% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI241018P00001000 | 2024-04-30 11:07AM EDT | 1.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 10 | 11 | 220.31% |
| SOFI241018P00002000 | 2024-06-27 11:02AM EDT | 2.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 28 | 5,671 | 172.66% |
| SOFI241018P00003000 | 2024-06-26 11:57AM EDT | 3.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 763 | 91.02% |
| SOFI241018P00004000 | 2024-06-27 1:01PM EDT | 4.00 | 0.05 | 0.05 | 0.38 | 0.00 | - | 10 | 1,450 | 91.02% |
| SOFI241018P00005000 | 2024-06-28 2:32PM EDT | 5.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 15 | 1,857 | 51.37% |
| SOFI241018P00006000 | 2024-06-28 12:48PM EDT | 6.00 | 0.43 | 0.42 | 0.44 | 0.00 | - | 78 | 14,901 | 49.61% |
| SOFI241018P00007000 | 2024-07-01 9:39AM EDT | 7.00 | 0.93 | 0.94 | 0.98 | -0.03 | -3.12% | 1 | 5,320 | 49.41% |
| SOFI241018P00008000 | 2024-06-28 12:47PM EDT | 8.00 | 1.70 | 1.67 | 1.73 | 0.00 | - | 126 | 1,400 | 50.59% |
| SOFI241018P00009000 | 2024-06-28 1:51PM EDT | 9.00 | 2.56 | 2.53 | 2.59 | 0.00 | - | 2 | 300 | 50.98% |
| SOFI241018P00010000 | 2024-06-27 9:41AM EDT | 10.00 | 3.64 | 3.45 | 3.55 | 0.00 | - | 6 | 542 | 56.06% |
| SOFI241018P00011000 | 2024-06-17 2:21PM EDT | 11.00 | 4.59 | 4.40 | 4.50 | 0.00 | - | 351 | 355 | 55.47% |
| SOFI241018P00012000 | 2024-06-12 9:37AM EDT | 12.00 | 4.70 | 5.40 | 5.50 | 0.00 | - | 20 | 0 | 62.11% |
| SOFI241018P00014000 | 2024-03-06 12:05PM EDT | 14.00 | 6.65 | 6.05 | 7.10 | 0.00 | - | 19 | 19 | 0.00% |
| SOFI241018P00015000 | 2024-04-30 9:44AM EDT | 15.00 | 8.26 | 7.60 | 8.70 | 0.00 | - | 1 | 0 | 112.50% |
© 2024 Yahoo. All rights reserved.