Singapore markets open in 5 hours 25 minutes

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.89+0.05 (+0.66%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI240531C000020002024-05-30 3:04PM EDT2.004.734.705.20-0.08-1.66%3021,012.50%
SOFI240531C000025002024-05-30 3:04PM EDT2.504.254.254.75-0.08-1.85%302978.13%
SOFI240531C000030002024-05-29 3:53PM EDT3.003.653.254.450.00-2411531,440.63%
SOFI240531C000035002024-05-29 2:11PM EDT3.503.452.753.900.00-304621,176.56%
SOFI240531C000040002024-05-29 3:14PM EDT4.002.802.253.400.00-18361,001.56%
SOFI240531C000045002024-05-29 2:27PM EDT4.502.202.072.700.00-18190681.25%
SOFI240531C000050002024-05-29 9:41AM EDT5.001.741.602.230.00-371256.25%
SOFI240531C000055002024-05-30 3:17PM EDT5.501.371.361.42+0.01+0.74%399198.44%
SOFI240531C000060002024-05-30 2:58PM EDT6.000.890.750.90+0.08+9.88%1,0663,37096.88%
SOFI240531C000065002024-05-30 3:17PM EDT6.500.380.370.39+0.01+2.70%3932,3930.00%
SOFI240531C000070002024-05-30 3:16PM EDT7.000.030.020.030.00-20,82229,25334.38%
SOFI240531C000075002024-05-30 3:00PM EDT7.500.010.000.010.00-1,09625,81662.50%
SOFI240531C000080002024-05-30 3:19PM EDT8.000.010.000.000.00-6717,14350.00%
SOFI240531C000085002024-05-30 2:34PM EDT8.500.010.000.010.00-136,439137.50%
SOFI240531C000090002024-05-30 3:20PM EDT9.000.010.000.000.00-47,32950.00%
SOFI240531C000095002024-05-29 10:52AM EDT9.500.010.000.000.00-52,06550.00%
SOFI240531C000100002024-05-23 1:42PM EDT10.000.010.000.010.00-23,862218.75%
SOFI240531C000105002024-05-22 9:52AM EDT10.500.040.000.000.00-4219550.00%
SOFI240531C000110002024-05-23 10:21AM EDT11.000.010.000.010.00-251,383262.50%
SOFI240531C000115002024-05-24 12:40PM EDT11.500.010.000.010.00-10583287.50%
SOFI240531C000120002024-05-30 2:44PM EDT12.000.010.000.010.00-10984300.00%
SOFI240531C000125002024-05-20 9:34AM EDT12.500.010.000.010.00-284472325.00%
SOFI240531C000130002024-05-17 3:30PM EDT13.000.010.000.010.00-227875350.00%
SOFI240531C000140002024-05-15 9:30AM EDT14.000.010.000.020.00-24365412.50%
SOFI240531C000150002024-05-28 10:00AM EDT15.000.010.000.010.00-2111400.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI240531P000040002024-04-23 11:05AM EDT4.000.020.000.000.00-48250.00%
SOFI240531P000045002024-05-28 12:47PM EDT4.500.010.000.000.00-216250.00%
SOFI240531P000050002024-05-29 1:16PM EDT5.000.030.000.000.00-455350.00%
SOFI240531P000055002024-05-29 10:08AM EDT5.500.010.000.010.00-5803150.00%
SOFI240531P000060002024-05-30 1:58PM EDT6.000.010.000.000.00-44,40850.00%
SOFI240531P000065002024-05-30 1:52PM EDT6.500.010.000.01-0.01-50.00%1734,82750.00%
SOFI240531P000070002024-05-30 3:05PM EDT7.000.130.130.14-0.05-27.78%1,30517,86237.50%
SOFI240531P000075002024-05-30 3:20PM EDT7.500.630.610.64-0.02-3.08%5233,90485.94%
SOFI240531P000080002024-05-30 12:59PM EDT8.001.111.091.18-0.04-3.48%83304143.75%
SOFI240531P000085002024-05-29 1:54PM EDT8.501.681.581.640.00-324137.50%
SOFI240531P000090002024-05-30 10:35AM EDT9.002.171.922.25+0.09+4.33%21152339.06%
SOFI240531P000095002024-05-20 2:48PM EDT9.502.262.562.720.00-14265.63%
SOFI240531P000100002024-05-22 9:38AM EDT10.002.902.743.950.00-54492.19%
SOFI240531P000105002024-04-25 10:42AM EDT10.503.202.904.600.00--0456.25%
SOFI240531P000110002024-05-20 2:07PM EDT11.003.803.754.450.00-10639.06%
SOFI240531P000115002024-05-14 1:14PM EDT11.504.050.000.000.00--00.00%
SOFI240531P000120002024-05-01 3:38PM EDT12.005.004.555.750.00--0425.00%
SOFI240531P000140002024-05-09 1:46PM EDT14.006.956.407.900.00-50512.50%