SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231020C00000500 | 2023-06-06 9:47AM EDT | 0.50 | 6.80 | 7.05 | 7.15 | +0.05 | +0.74% | 2 | 5 | 0.00% |
| SOFI231020C00001000 | 2023-06-06 12:33PM EDT | 1.00 | 6.60 | 6.60 | 6.65 | +0.40 | +6.45% | 1 | 88 | 0.00% |
| SOFI231020C00001500 | 2023-06-06 10:44AM EDT | 1.50 | 6.10 | 6.10 | 6.15 | +0.20 | +3.39% | 1 | 11 | 0.00% |
| SOFI231020C00002000 | 2023-06-06 10:26AM EDT | 2.00 | 5.45 | 5.55 | 5.65 | +0.20 | +3.81% | 1 | 151 | 0.00% |
| SOFI231020C00002500 | 2023-06-06 12:06PM EDT | 2.50 | 5.15 | 5.15 | 5.20 | +0.35 | +7.29% | 7 | 110 | 82.81% |
| SOFI231020C00003000 | 2023-06-06 12:04PM EDT | 3.00 | 4.70 | 4.65 | 4.75 | +0.40 | +9.30% | 2 | 852 | 70.31% |
| SOFI231020C00003500 | 2023-06-06 12:33PM EDT | 3.50 | 4.20 | 4.20 | 4.25 | +0.35 | +9.09% | 34 | 94 | 72.66% |
| SOFI231020C00004000 | 2023-06-06 12:08PM EDT | 4.00 | 3.75 | 3.75 | 3.80 | +0.30 | +8.70% | 66 | 1,110 | 74.61% |
| SOFI231020C00004500 | 2023-06-06 10:33AM EDT | 4.50 | 3.20 | 3.30 | 3.35 | +0.24 | +8.11% | 12 | 454 | 71.48% |
| SOFI231020C00005000 | 2023-06-06 12:20PM EDT | 5.00 | 2.85 | 2.89 | 2.93 | +0.26 | +10.04% | 529 | 5,073 | 70.31% |
| SOFI231020C00005500 | 2023-06-06 1:23PM EDT | 5.50 | 2.49 | 2.50 | 2.51 | +0.28 | +12.67% | 48 | 2,707 | 67.58% |
| SOFI231020C00006000 | 2023-06-06 1:29PM EDT | 6.00 | 2.17 | 2.15 | 2.18 | +0.29 | +15.43% | 703 | 13,507 | 67.97% |
| SOFI231020C00007000 | 2023-06-06 1:29PM EDT | 7.00 | 1.55 | 1.53 | 1.55 | +0.21 | +15.67% | 766 | 18,188 | 65.23% |
| SOFI231020C00008000 | 2023-06-06 1:29PM EDT | 8.00 | 1.08 | 1.07 | 1.08 | +0.16 | +17.39% | 9,917 | 12,197 | 64.26% |
| SOFI231020C00009000 | 2023-06-06 1:25PM EDT | 9.00 | 0.73 | 0.72 | 0.74 | +0.12 | +19.67% | 2,458 | 6,977 | 63.28% |
| SOFI231020C00010000 | 2023-06-06 1:29PM EDT | 10.00 | 0.50 | 0.49 | 0.50 | +0.08 | +19.05% | 850 | 7,824 | 62.99% |
| SOFI231020C00011000 | 2023-06-06 1:29PM EDT | 11.00 | 0.35 | 0.34 | 0.35 | +0.07 | +25.00% | 85 | 995 | 63.67% |
| SOFI231020C00012000 | 2023-06-06 1:17PM EDT | 12.00 | 0.24 | 0.24 | 0.25 | +0.03 | +14.29% | 414 | 809 | 64.55% |
| SOFI231020C00013000 | 2023-06-06 1:13PM EDT | 13.00 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 25 | 572 | 67.19% |
| SOFI231020C00014000 | 2023-06-06 1:23PM EDT | 14.00 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 209 | 2,854 | 69.34% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231020P00001000 | 2023-05-23 12:03PM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 94 | 156.25% |
| SOFI231020P00001500 | 2023-05-15 11:42AM EDT | 1.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 265 | 1,200 | 125.00% |
| SOFI231020P00002000 | 2023-06-06 11:21AM EDT | 2.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,822 | 103.13% |
| SOFI231020P00002500 | 2023-06-06 10:28AM EDT | 2.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 46 | 100.78% |
| SOFI231020P00003000 | 2023-06-06 12:15PM EDT | 3.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 500 | 89.84% |
| SOFI231020P00003500 | 2023-06-06 12:03PM EDT | 3.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 32 | 355 | 85.16% |
| SOFI231020P00004000 | 2023-06-06 12:57PM EDT | 4.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 22 | 7,220 | 78.52% |
| SOFI231020P00004500 | 2023-06-06 10:51AM EDT | 4.50 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 6 | 15,386 | 74.22% |
| SOFI231020P00005000 | 2023-06-06 1:06PM EDT | 5.00 | 0.21 | 0.21 | 0.22 | -0.06 | -22.22% | 405 | 23,095 | 69.73% |
| SOFI231020P00005500 | 2023-06-06 1:28PM EDT | 5.50 | 0.32 | 0.31 | 0.32 | -0.06 | -15.79% | 208 | 5,167 | 67.58% |
| SOFI231020P00006000 | 2023-06-06 1:07PM EDT | 6.00 | 0.46 | 0.45 | 0.46 | -0.08 | -14.81% | 120 | 18,056 | 66.50% |
| SOFI231020P00007000 | 2023-06-06 1:24PM EDT | 7.00 | 0.84 | 0.83 | 0.83 | -0.12 | -12.50% | 340 | 5,850 | 64.06% |
| SOFI231020P00008000 | 2023-06-06 1:25PM EDT | 8.00 | 1.35 | 1.33 | 1.35 | -0.20 | -12.90% | 26 | 1,032 | 61.82% |
| SOFI231020P00009000 | 2023-06-06 1:16PM EDT | 9.00 | 2.02 | 2.00 | 2.02 | -0.28 | -12.17% | 3 | 350 | 61.62% |
| SOFI231020P00010000 | 2023-06-06 10:08AM EDT | 10.00 | 2.80 | 2.73 | 2.77 | -0.19 | -6.35% | 14 | 501 | 59.77% |
| SOFI231020P00011000 | 2023-06-05 10:40AM EDT | 11.00 | 3.69 | 3.55 | 3.65 | -0.26 | -6.58% | 3 | 82 | 59.77% |
| SOFI231020P00012000 | 2023-03-10 3:13PM EDT | 12.00 | 6.75 | 6.20 | 6.35 | 0.00 | - | 3 | 6 | 164.26% |
| SOFI231020P00013000 | 2023-06-02 3:38PM EDT | 13.00 | 6.00 | 5.45 | 5.50 | 0.00 | - | 1 | 1 | 64.45% |
| SOFI231020P00014000 | 2023-06-06 11:18AM EDT | 14.00 | 6.55 | 6.40 | 6.45 | -0.35 | -5.07% | 3 | 5 | 64.65% |
© 2023 Yahoo. All rights reserved.