SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230721C00000500 | 2023-06-05 2:50PM EDT | 0.50 | 6.67 | 7.05 | 7.15 | 0.00 | - | 2 | 5 | 312.50% |
| SOFI230721C00001000 | 2023-06-06 10:53AM EDT | 1.00 | 6.50 | 6.50 | 6.65 | +0.85 | +15.04% | 2 | 82 | 339.06% |
| SOFI230721C00001500 | 2023-06-05 3:40PM EDT | 1.50 | 5.75 | 6.05 | 6.15 | 0.00 | - | 1 | 2 | 187.50% |
| SOFI230721C00002000 | 2023-06-06 11:03AM EDT | 2.00 | 5.50 | 5.55 | 5.65 | +0.25 | +4.76% | 127 | 619 | 156.25% |
| SOFI230721C00003000 | 2023-06-06 10:33AM EDT | 3.00 | 4.55 | 4.55 | 4.65 | +0.32 | +7.57% | 59 | 739 | 106.25% |
| SOFI230721C00003500 | 2023-06-05 9:59AM EDT | 3.50 | 3.95 | 4.05 | 4.15 | 0.00 | - | 3 | 269 | 93.75% |
| SOFI230721C00004000 | 2023-06-06 12:18PM EDT | 4.00 | 3.60 | 3.55 | 3.65 | +0.30 | +9.09% | 4 | 3,453 | 78.13% |
| SOFI230721C00004500 | 2023-06-06 11:41AM EDT | 4.50 | 3.10 | 3.10 | 3.15 | +0.36 | +13.14% | 12 | 994 | 85.16% |
| SOFI230721C00005000 | 2023-06-06 12:17PM EDT | 5.00 | 2.65 | 2.63 | 2.67 | +0.28 | +11.81% | 295 | 26,312 | 80.47% |
| SOFI230721C00005500 | 2023-06-06 11:54AM EDT | 5.50 | 2.20 | 2.15 | 2.21 | +0.30 | +15.79% | 166 | 5,660 | 73.05% |
| SOFI230721C00006000 | 2023-06-06 12:17PM EDT | 6.00 | 1.74 | 1.73 | 1.76 | +0.29 | +20.00% | 679 | 38,935 | 69.53% |
| SOFI230721C00007000 | 2023-06-06 12:17PM EDT | 7.00 | 1.01 | 0.99 | 1.01 | +0.21 | +26.25% | 2,048 | 33,002 | 64.06% |
| SOFI230721C00008000 | 2023-06-06 12:16PM EDT | 8.00 | 0.51 | 0.50 | 0.52 | +0.10 | +24.39% | 4,687 | 26,530 | 62.89% |
| SOFI230721C00009000 | 2023-06-06 12:09PM EDT | 9.00 | 0.26 | 0.24 | 0.25 | +0.06 | +30.00% | 1,780 | 15,645 | 63.87% |
| SOFI230721C00010000 | 2023-06-06 12:14PM EDT | 10.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 1,107 | 11,256 | 69.14% |
| SOFI230721C00011000 | 2023-06-06 12:15PM EDT | 11.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 156 | 2,589 | 73.83% |
| SOFI230721C00012000 | 2023-06-06 11:22AM EDT | 12.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 10 | 1,788 | 79.69% |
| SOFI230721C00013000 | 2023-06-06 12:03PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 22 | 3,193 | 85.16% |
| SOFI230721C00014000 | 2023-06-06 11:38AM EDT | 14.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 1,574 | 89.84% |
| SOFI230721C00015000 | 2023-06-06 12:04PM EDT | 15.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 2,260 | 4,214 | 98.44% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230721P00001000 | 2023-04-13 12:10PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 268.75% |
| SOFI230721P00002000 | 2023-06-01 12:26PM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 8,909 | 178.13% |
| SOFI230721P00002500 | 2023-05-24 11:51AM EDT | 2.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 775 | 150.00% |
| SOFI230721P00003000 | 2023-06-02 10:12AM EDT | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,599 | 126.56% |
| SOFI230721P00003500 | 2023-06-01 11:03AM EDT | 3.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 505 | 117.19% |
| SOFI230721P00004000 | 2023-06-06 9:46AM EDT | 4.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 15 | 7,311 | 104.69% |
| SOFI230721P00004500 | 2023-06-06 12:14PM EDT | 4.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 73 | 3,049 | 92.19% |
| SOFI230721P00005000 | 2023-06-06 12:05PM EDT | 5.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 856 | 36,500 | 80.47% |
| SOFI230721P00005500 | 2023-06-06 11:48AM EDT | 5.50 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 45 | 8,589 | 73.05% |
| SOFI230721P00006000 | 2023-06-06 12:18PM EDT | 6.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 510 | 16,838 | 66.80% |
| SOFI230721P00007000 | 2023-06-06 12:14PM EDT | 7.00 | 0.41 | 0.39 | 0.41 | -0.10 | -19.61% | 884 | 5,703 | 63.48% |
| SOFI230721P00008000 | 2023-06-06 12:14PM EDT | 8.00 | 0.90 | 0.88 | 0.91 | -0.26 | -22.41% | 241 | 3,117 | 61.13% |
| SOFI230721P00009000 | 2023-06-06 11:34AM EDT | 9.00 | 1.70 | 1.63 | 1.65 | -0.23 | -11.92% | 1 | 280 | 62.70% |
| SOFI230721P00010000 | 2023-06-06 12:04PM EDT | 10.00 | 2.48 | 2.50 | 2.56 | -0.13 | -4.98% | 6 | 56 | 66.80% |
| SOFI230721P00011000 | 2023-05-23 10:15AM EDT | 11.00 | 5.58 | 3.45 | 3.55 | 0.00 | - | 1 | 0 | 75.78% |
| SOFI230721P00012000 | 2023-05-31 1:19PM EDT | 12.00 | 5.24 | 4.40 | 4.55 | 0.00 | - | 2 | 3 | 82.42% |
| SOFI230721P00013000 | 2023-06-06 10:48AM EDT | 13.00 | 5.47 | 5.40 | 5.50 | -1.51 | -21.63% | 1 | 6 | 85.16% |
| SOFI230721P00014000 | 2023-06-05 9:43AM EDT | 14.00 | 6.55 | 6.40 | 6.50 | 0.00 | - | 1 | 2 | 94.14% |
| SOFI230721P00015000 | 2023-06-05 10:28AM EDT | 15.00 | 7.68 | 7.40 | 7.50 | 0.00 | - | 1 | 1 | 102.34% |
© 2023 Yahoo. All rights reserved.