Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,178.56 -1,409.40 (-2.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503C00002000 | 2024-04-22 11:17AM EDT | 2.00 | 5.15 | 5.70 | 7.25 | 0.00 | - | 5 | 0 | 1,185.94% |
| SOFI240503C00002500 | 2024-04-25 9:52AM EDT | 2.50 | 4.76 | 5.20 | 5.85 | 0.00 | - | 3 | 39 | 625.00% |
| SOFI240503C00003000 | 2024-04-25 10:12AM EDT | 3.00 | 4.75 | 3.80 | 6.05 | +0.44 | +10.21% | 2 | 11 | 418.75% |
| SOFI240503C00003500 | 2024-04-15 1:33PM EDT | 3.50 | 3.60 | 3.55 | 5.40 | 0.00 | - | 1 | 4 | 415.63% |
| SOFI240503C00004000 | 2024-04-26 3:54PM EDT | 4.00 | 3.89 | 2.72 | 4.45 | +0.69 | +21.56% | 15 | 35 | 629.69% |
| SOFI240503C00004500 | 2024-04-26 3:39PM EDT | 4.50 | 3.40 | 3.20 | 4.20 | +0.56 | +19.72% | 248 | 39 | 433.59% |
| SOFI240503C00005000 | 2024-04-26 3:42PM EDT | 5.00 | 3.00 | 1.83 | 3.30 | +0.51 | +20.48% | 23 | 616 | 414.84% |
| SOFI240503C00005500 | 2024-04-26 3:43PM EDT | 5.50 | 2.40 | 1.34 | 4.55 | +0.43 | +21.83% | 51 | 159 | 406.25% |
| SOFI240503C00006000 | 2024-04-26 3:54PM EDT | 6.00 | 1.95 | 1.87 | 1.98 | +0.33 | +20.37% | 1,170 | 3,311 | 143.75% |
| SOFI240503C00006500 | 2024-04-26 3:59PM EDT | 6.50 | 1.48 | 1.40 | 1.50 | +0.27 | +22.31% | 1,704 | 3,085 | 123.44% |
| SOFI240503C00007000 | 2024-04-26 3:59PM EDT | 7.00 | 1.14 | 1.08 | 1.14 | +0.28 | +32.56% | 8,220 | 11,400 | 139.84% |
| SOFI240503C00007500 | 2024-04-26 3:59PM EDT | 7.50 | 0.80 | 0.79 | 0.80 | +0.23 | +40.35% | 20,525 | 20,403 | 139.84% |
| SOFI240503C00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.57 | 0.56 | 0.57 | +0.21 | +58.33% | 50,424 | 28,821 | 143.36% |
| SOFI240503C00008500 | 2024-04-26 3:59PM EDT | 8.50 | 0.38 | 0.37 | 0.38 | +0.16 | +72.73% | 39,177 | 17,068 | 142.19% |
| SOFI240503C00009000 | 2024-04-26 3:59PM EDT | 9.00 | 0.25 | 0.24 | 0.25 | +0.13 | +108.33% | 23,092 | 21,374 | 142.58% |
| SOFI240503C00009500 | 2024-04-26 3:59PM EDT | 9.50 | 0.15 | 0.14 | 0.16 | +0.08 | +114.29% | 17,657 | 10,608 | 140.63% |
| SOFI240503C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 16,523 | 19,082 | 142.19% |
| SOFI240503C00010500 | 2024-04-26 3:59PM EDT | 10.50 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 4,714 | 3,718 | 140.63% |
| SOFI240503C00011000 | 2024-04-26 3:59PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 3,200 | 2,773 | 143.75% |
| SOFI240503C00011500 | 2024-04-26 3:59PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12,004 | 2,843 | 137.50% |
| SOFI240503C00012000 | 2024-04-26 3:52PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,184 | 1,797 | 150.00% |
| SOFI240503C00012500 | 2024-04-26 3:30PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 268 | 620 | 159.38% |
| SOFI240503C00013000 | 2024-04-26 3:28PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 597 | 408 | 162.50% |
| SOFI240503C00014000 | 2024-04-26 9:31AM EDT | 14.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 277 | 181.25% |
| SOFI240503C00015000 | 2024-04-26 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 578 | 168 | 198.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503P00004000 | 2024-04-25 11:17AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 212.50% |
| SOFI240503P00004500 | 2024-04-26 3:55PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 3,016 | 175.00% |
| SOFI240503P00005000 | 2024-04-26 3:49PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 9,093 | 1,943 | 168.75% |
| SOFI240503P00005500 | 2024-04-26 3:58PM EDT | 5.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2,269 | 1,946 | 146.88% |
| SOFI240503P00006000 | 2024-04-26 3:59PM EDT | 6.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 7,774 | 5,776 | 129.69% |
| SOFI240503P00006500 | 2024-04-26 3:59PM EDT | 6.50 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 16,919 | 14,328 | 125.78% |
| SOFI240503P00007000 | 2024-04-26 3:59PM EDT | 7.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 22,266 | 27,498 | 129.69% |
| SOFI240503P00007500 | 2024-04-26 3:59PM EDT | 7.50 | 0.40 | 0.40 | 0.41 | -0.07 | -14.89% | 17,202 | 15,665 | 134.77% |
| SOFI240503P00008000 | 2024-04-26 3:59PM EDT | 8.00 | 0.66 | 0.66 | 0.67 | -0.12 | -15.38% | 9,040 | 5,538 | 136.72% |
| SOFI240503P00008500 | 2024-04-26 3:59PM EDT | 8.50 | 0.98 | 0.97 | 1.01 | -0.14 | -12.50% | 939 | 1,716 | 138.67% |
| SOFI240503P00009000 | 2024-04-26 3:56PM EDT | 9.00 | 1.38 | 1.35 | 1.37 | -0.15 | -9.80% | 127 | 764 | 138.28% |
| SOFI240503P00009500 | 2024-04-26 3:51PM EDT | 9.50 | 1.74 | 1.73 | 1.78 | -0.30 | -14.71% | 49 | 60 | 132.03% |
| SOFI240503P00010000 | 2024-04-26 3:29PM EDT | 10.00 | 2.27 | 1.71 | 2.22 | -0.37 | -14.02% | 13 | 106 | 140.63% |
| SOFI240503P00010500 | 2024-04-26 1:48PM EDT | 10.50 | 2.72 | 2.61 | 2.73 | -0.65 | -19.29% | 21 | 32 | 131.25% |
| SOFI240503P00011000 | 2024-04-19 12:29PM EDT | 11.00 | 3.90 | 2.44 | 3.20 | 0.00 | - | 5 | 11 | 167.19% |
| SOFI240503P00012000 | 2024-04-18 2:41PM EDT | 12.00 | 4.80 | 3.25 | 5.35 | 0.00 | - | - | 0 | 246.09% |
| SOFI240503P00012500 | 2024-04-04 3:44PM EDT | 12.50 | 5.18 | 4.45 | 6.40 | 0.00 | - | 20 | 10 | 449.22% |
© 2024 Yahoo. All rights reserved.