SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230616C00000500 | 2023-05-24 12:24PM EDT | 0.50 | 4.70 | 4.85 | 4.95 | 0.00 | - | 1 | 3 | 612.50% |
| SOFI230616C00001000 | 2023-05-15 1:03PM EDT | 1.00 | 3.75 | 4.35 | 4.45 | 0.00 | - | 2 | 5 | 428.13% |
| SOFI230616C00001500 | 2023-05-25 9:47AM EDT | 1.50 | 3.80 | 3.85 | 3.95 | 0.00 | - | 1 | 4 | 328.13% |
| SOFI230616C00002000 | 2023-05-26 9:57AM EDT | 2.00 | 3.40 | 3.35 | 3.45 | +0.10 | +3.03% | 3 | 672 | 259.38% |
| SOFI230616C00002500 | 2023-05-25 9:49AM EDT | 2.50 | 2.73 | 2.89 | 2.93 | 0.00 | - | 1 | 277 | 50.00% |
| SOFI230616C00003000 | 2023-05-26 12:10PM EDT | 3.00 | 2.46 | 2.40 | 2.48 | +0.24 | +10.81% | 9 | 1,495 | 153.13% |
| SOFI230616C00003500 | 2023-05-23 1:42PM EDT | 3.50 | 1.83 | 1.91 | 1.99 | 0.00 | - | 2 | 14 | 126.56% |
| SOFI230616C00004000 | 2023-05-26 3:10PM EDT | 4.00 | 1.43 | 1.42 | 1.46 | +0.28 | +24.35% | 91 | 2,254 | 87.50% |
| SOFI230616C00004500 | 2023-05-26 3:57PM EDT | 4.50 | 0.99 | 0.94 | 0.99 | +0.20 | +25.32% | 115 | 1,558 | 71.09% |
| SOFI230616C00005000 | 2023-05-26 3:57PM EDT | 5.00 | 0.56 | 0.54 | 0.56 | +0.12 | +27.27% | 1,750 | 17,693 | 62.11% |
| SOFI230616C00005500 | 2023-05-26 3:58PM EDT | 5.50 | 0.27 | 0.26 | 0.27 | +0.07 | +35.00% | 2,105 | 7,494 | 60.55% |
| SOFI230616C00006000 | 2023-05-26 3:59PM EDT | 6.00 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 4,822 | 22,593 | 59.38% |
| SOFI230616C00007000 | 2023-05-26 3:59PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 632 | 36,922 | 70.31% |
| SOFI230616C00008000 | 2023-05-26 3:37PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 19,877 | 75.00% |
| SOFI230616C00009000 | 2023-05-25 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,130 | 93.75% |
| SOFI230616C00010000 | 2023-05-26 12:59PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,318 | 109.38% |
| SOFI230616C00011000 | 2023-05-23 10:00AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 2,149 | 134.38% |
| SOFI230616C00012000 | 2023-05-26 1:27PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 4,695 | 146.88% |
| SOFI230616C00013000 | 2023-04-28 3:36PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,141 | 150.00% |
| SOFI230616C00014000 | 2023-05-03 2:12PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,587 | 156.25% |
| SOFI230616C00015000 | 2023-05-25 9:38AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,507 | 168.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230616P00001000 | 2023-05-03 10:42AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 360 | 300.00% |
| SOFI230616P00002000 | 2023-05-19 2:45PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 296 | 187.50% |
| SOFI230616P00003000 | 2023-05-26 10:00AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,577 | 112.50% |
| SOFI230616P00003500 | 2023-05-26 11:14AM EDT | 3.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 1,658 | 109.38% |
| SOFI230616P00004000 | 2023-05-26 2:52PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 192 | 7,758 | 84.38% |
| SOFI230616P00004500 | 2023-05-26 3:05PM EDT | 4.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 261 | 3,985 | 71.09% |
| SOFI230616P00005000 | 2023-05-26 3:58PM EDT | 5.00 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 1,203 | 91,284 | 63.28% |
| SOFI230616P00005500 | 2023-05-26 3:35PM EDT | 5.50 | 0.34 | 0.34 | 0.36 | -0.13 | -27.66% | 207 | 735 | 59.38% |
| SOFI230616P00006000 | 2023-05-26 3:57PM EDT | 6.00 | 0.70 | 0.67 | 0.70 | -0.17 | -19.54% | 103 | 8,534 | 57.03% |
| SOFI230616P00007000 | 2023-05-26 3:31PM EDT | 7.00 | 1.63 | 1.59 | 1.63 | -0.25 | -13.30% | 23 | 5,278 | 67.19% |
| SOFI230616P00008000 | 2023-05-26 3:24PM EDT | 8.00 | 2.62 | 2.58 | 2.63 | +0.06 | +2.34% | 13 | 1,141 | 87.50% |
| SOFI230616P00009000 | 2023-05-15 1:57PM EDT | 9.00 | 4.24 | 3.55 | 3.65 | 0.00 | - | 2 | 142 | 103.13% |
| SOFI230616P00010000 | 2023-05-15 11:38AM EDT | 10.00 | 5.40 | 4.55 | 4.65 | 0.00 | - | 6 | 93 | 118.75% |
| SOFI230616P00011000 | 2023-05-03 12:42PM EDT | 11.00 | 6.20 | 5.55 | 5.65 | 0.00 | - | 2 | 0 | 134.38% |
| SOFI230616P00012000 | 2023-05-23 10:45AM EDT | 12.00 | 6.60 | 6.55 | 6.65 | 0.00 | - | 1 | 31 | 146.88% |
| SOFI230616P00013000 | 2023-05-15 3:46PM EDT | 13.00 | 8.25 | 7.55 | 7.65 | 0.00 | - | 2 | 0 | 159.38% |
| SOFI230616P00014000 | 2023-02-09 1:44PM EDT | 14.00 | 7.00 | 8.30 | 8.55 | 0.00 | - | - | 0 | 0.00% |
| SOFI230616P00015000 | 2023-05-26 10:48AM EDT | 15.00 | 9.60 | 9.55 | 9.65 | -0.15 | -1.54% | 11 | 14 | 181.25% |
© 2023 Yahoo. All rights reserved.