SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231215C00000500 | 2023-05-12 10:37AM EDT | 0.50 | 4.53 | 6.90 | 7.15 | 0.00 | - | - | 0 | 225.00% |
| SOFI231215C00001000 | 2023-06-06 10:10AM EDT | 1.00 | 6.35 | 6.55 | 6.65 | 0.00 | - | 3 | 128 | 50.00% |
| SOFI231215C00001500 | 2023-06-05 12:14PM EDT | 1.50 | 5.85 | 6.05 | 6.15 | 0.00 | - | 2 | 27 | 50.00% |
| SOFI231215C00002000 | 2023-06-05 3:16PM EDT | 2.00 | 5.30 | 5.55 | 5.70 | 0.00 | - | 1 | 58 | 93.75% |
| SOFI231215C00002500 | 2023-06-06 11:20AM EDT | 2.50 | 5.20 | 5.15 | 5.20 | +0.40 | +8.33% | 21 | 565 | 97.66% |
| SOFI231215C00003000 | 2023-06-05 3:41PM EDT | 3.00 | 4.70 | 4.65 | 4.75 | +0.30 | +6.82% | 1 | 315 | 88.67% |
| SOFI231215C00003500 | 2023-06-06 10:45AM EDT | 3.50 | 4.30 | 4.20 | 4.35 | +0.25 | +6.17% | 3 | 56 | 87.89% |
| SOFI231215C00004000 | 2023-06-05 2:54PM EDT | 4.00 | 3.78 | 3.80 | 3.90 | +0.28 | +8.00% | 12 | 1,002 | 84.38% |
| SOFI231215C00004500 | 2023-06-05 10:18AM EDT | 4.50 | 3.25 | 3.35 | 3.50 | 0.00 | - | 12 | 300 | 79.30% |
| SOFI231215C00005000 | 2023-06-06 12:10PM EDT | 5.00 | 3.05 | 3.00 | 3.10 | +0.30 | +10.91% | 128 | 9,300 | 77.44% |
| SOFI231215C00005500 | 2023-06-06 11:34AM EDT | 5.50 | 2.69 | 2.64 | 2.70 | +0.29 | +12.08% | 46 | 1,196 | 73.63% |
| SOFI231215C00006000 | 2023-06-06 11:31AM EDT | 6.00 | 2.32 | 2.30 | 2.37 | +0.26 | +12.62% | 512 | 2,921 | 71.68% |
| SOFI231215C00007500 | 2023-06-06 12:18PM EDT | 7.50 | 1.52 | 1.49 | 1.54 | +0.21 | +16.03% | 985 | 13,775 | 67.53% |
| SOFI231215C00009000 | 2023-06-06 12:06PM EDT | 9.00 | 0.95 | 0.93 | 0.97 | +0.11 | +13.10% | 226 | 5,856 | 65.14% |
| SOFI231215C00010000 | 2023-06-06 12:13PM EDT | 10.00 | 0.71 | 0.70 | 0.72 | +0.09 | +14.52% | 420 | 8,887 | 65.14% |
| SOFI231215C00012500 | 2023-06-06 11:35AM EDT | 12.50 | 0.35 | 0.33 | 0.35 | +0.04 | +12.90% | 863 | 5,964 | 64.94% |
| SOFI231215C00015000 | 2023-06-06 12:07PM EDT | 15.00 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 184 | 6,577 | 67.58% |
| SOFI231215C00017500 | 2023-06-06 12:19PM EDT | 17.50 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 62 | 2,860 | 71.48% |
| SOFI231215C00020000 | 2023-06-06 12:07PM EDT | 20.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 189 | 4,966 | 73.63% |
| SOFI231215C00022500 | 2023-06-05 3:58PM EDT | 22.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 37 | 1,190 | 76.95% |
| SOFI231215C00025000 | 2023-06-06 11:57AM EDT | 25.00 | 0.05 | 0.05 | 0.09 | +0.01 | +25.00% | 5 | 2,567 | 82.42% |
| SOFI231215C00030000 | 2023-06-06 10:44AM EDT | 30.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 35 | 4,118 | 84.38% |
| SOFI231215C00035000 | 2023-06-06 9:33AM EDT | 35.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 9 | 19,456 | 90.63% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI231215P00001000 | 2023-05-30 2:40PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 5,915 | 131.25% |
| SOFI231215P00001500 | 2023-05-15 3:46PM EDT | 1.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 0 | 114.06% |
| SOFI231215P00002000 | 2023-05-17 2:24PM EDT | 2.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 157 | 167 | 99.61% |
| SOFI231215P00002500 | 2023-06-06 9:46AM EDT | 2.50 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 11 | 8,766 | 94.92% |
| SOFI231215P00003000 | 2023-06-05 2:45PM EDT | 3.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 103 | 281 | 84.38% |
| SOFI231215P00003500 | 2023-06-05 12:06PM EDT | 3.50 | 0.15 | 0.12 | 0.15 | 0.00 | - | 8 | 807 | 82.03% |
| SOFI231215P00004000 | 2023-06-06 10:38AM EDT | 4.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 6 | 5,614 | 77.73% |
| SOFI231215P00004500 | 2023-06-06 10:37AM EDT | 4.50 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 1 | 1,082 | 74.02% |
| SOFI231215P00005000 | 2023-06-06 10:52AM EDT | 5.00 | 0.37 | 0.36 | 0.38 | -0.05 | -11.90% | 31 | 10,939 | 71.19% |
| SOFI231215P00005500 | 2023-06-06 12:13PM EDT | 5.50 | 0.49 | 0.48 | 0.51 | -0.07 | -12.50% | 30 | 425 | 68.65% |
| SOFI231215P00006000 | 2023-06-06 12:16PM EDT | 6.00 | 0.63 | 0.62 | 0.67 | -0.08 | -11.27% | 273 | 2,019 | 66.41% |
| SOFI231215P00007500 | 2023-06-06 12:15PM EDT | 7.50 | 1.28 | 1.28 | 1.31 | -0.12 | -8.57% | 127 | 5,494 | 61.91% |
| SOFI231215P00009000 | 2023-06-02 3:40PM EDT | 9.00 | 2.19 | 2.18 | 2.23 | -0.33 | -13.10% | 3 | 41 | 58.50% |
| SOFI231215P00010000 | 2023-06-06 12:02PM EDT | 10.00 | 2.93 | 2.93 | 2.96 | -0.57 | -16.29% | 14 | 2,846 | 57.13% |
| SOFI231215P00012500 | 2023-06-05 9:34AM EDT | 12.50 | 5.32 | 5.05 | 5.15 | 0.00 | - | 52 | 2,020 | 55.27% |
| SOFI231215P00015000 | 2023-05-31 12:14PM EDT | 15.00 | 8.31 | 7.45 | 7.50 | 0.00 | - | 2 | 18 | 54.88% |
| SOFI231215P00017500 | 2023-06-02 9:59AM EDT | 17.50 | 10.62 | 9.90 | 9.95 | 0.00 | - | 1 | 0 | 53.91% |
| SOFI231215P00020000 | 2023-05-16 9:32AM EDT | 20.00 | 15.15 | 12.40 | 12.45 | 0.00 | - | 1 | 0 | 60.55% |
| SOFI231215P00022500 | 2022-09-09 1:43PM EDT | 22.50 | 16.25 | 17.35 | 17.60 | 0.00 | - | 18 | 9 | 218.95% |
| SOFI231215P00025000 | 2023-05-31 3:35PM EDT | 25.00 | 18.07 | 17.40 | 17.50 | 0.00 | - | 3 | 0 | 78.52% |
| SOFI231215P00030000 | 2023-04-24 9:56AM EDT | 30.00 | 24.10 | 24.70 | 24.85 | 0.00 | - | 1 | 0 | 229.69% |
| SOFI231215P00035000 | 2023-05-12 11:32AM EDT | 35.00 | 30.00 | 27.35 | 27.50 | 0.00 | - | 2 | 0 | 87.50% |
© 2023 Yahoo. All rights reserved.