SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240119C00000500 | 2023-06-08 11:42AM EDT | 0.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SOFI240119C00001000 | 2023-06-08 9:53AM EDT | 1.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.00% |
| SOFI240119C00001500 | 2023-06-05 11:30AM EDT | 1.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| SOFI240119C00002000 | 2023-06-08 1:31PM EDT | 2.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 156 | 0.00% |
| SOFI240119C00002500 | 2023-06-08 3:45PM EDT | 2.50 | 5.71 | 0.00 | 0.00 | 0.00 | - | 407 | 7,079 | 0.00% |
| SOFI240119C00003000 | 2023-06-08 3:40PM EDT | 3.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 41 | 439 | 0.00% |
| SOFI240119C00003500 | 2023-06-08 3:53PM EDT | 3.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 67 | 381 | 0.00% |
| SOFI240119C00004000 | 2023-06-08 3:45PM EDT | 4.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 165 | 4,337 | 0.00% |
| SOFI240119C00004500 | 2023-06-08 12:28PM EDT | 4.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 27 | 7,650 | 0.00% |
| SOFI240119C00005000 | 2023-06-08 3:59PM EDT | 5.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 902 | 61,041 | 0.00% |
| SOFI240119C00005500 | 2023-06-08 3:21PM EDT | 5.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 38 | 3,738 | 0.00% |
| SOFI240119C00006000 | 2023-06-08 3:46PM EDT | 6.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 275 | 6,258 | 0.00% |
| SOFI240119C00007500 | 2023-06-08 3:59PM EDT | 7.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2,903 | 42,323 | 0.00% |
| SOFI240119C00009000 | 2023-06-08 3:59PM EDT | 9.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,456 | 6,603 | 3.13% |
| SOFI240119C00010000 | 2023-06-08 3:58PM EDT | 10.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13,861 | 56,666 | 6.25% |
| SOFI240119C00011000 | 2023-06-08 3:18PM EDT | 11.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8,968 | 8,196 | 12.50% |
| SOFI240119C00012500 | 2023-06-08 3:59PM EDT | 12.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6,960 | 26,586 | 12.50% |
| SOFI240119C00015000 | 2023-06-08 3:57PM EDT | 15.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,022 | 24,772 | 25.00% |
| SOFI240119C00017500 | 2023-06-08 3:32PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,290 | 10,068 | 25.00% |
| SOFI240119C00020000 | 2023-06-08 3:51PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,874 | 25,279 | 25.00% |
| SOFI240119C00022500 | 2023-06-08 3:53PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,519 | 8,490 | 25.00% |
| SOFI240119C00025000 | 2023-06-08 2:56PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 129 | 10,888 | 25.00% |
| SOFI240119C00030000 | 2023-06-08 3:39PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 8,627 | 50.00% |
| SOFI240119C00035000 | 2023-06-08 3:56PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 800 | 20,536 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240119P00001000 | 2023-06-07 1:41PM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,493 | 50.00% |
| SOFI240119P00001500 | 2023-06-08 1:17PM EDT | 1.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 50.00% |
| SOFI240119P00002000 | 2023-06-06 1:42PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 50.00% |
| SOFI240119P00002500 | 2023-06-08 2:48PM EDT | 2.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 199 | 6,217 | 50.00% |
| SOFI240119P00003000 | 2023-06-08 2:48PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 25.00% |
| SOFI240119P00003500 | 2023-06-08 3:12PM EDT | 3.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 189 | 25.00% |
| SOFI240119P00004000 | 2023-06-08 3:59PM EDT | 4.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 125 | 7,181 | 25.00% |
| SOFI240119P00004500 | 2023-06-08 3:15PM EDT | 4.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 448 | 8,110 | 25.00% |
| SOFI240119P00005000 | 2023-06-08 3:57PM EDT | 5.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 342 | 55,933 | 12.50% |
| SOFI240119P00005500 | 2023-06-08 2:41PM EDT | 5.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 36 | 14,162 | 12.50% |
| SOFI240119P00006000 | 2023-06-08 3:44PM EDT | 6.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 160 | 3,352 | 12.50% |
| SOFI240119P00007500 | 2023-06-08 3:54PM EDT | 7.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 624 | 14,207 | 3.13% |
| SOFI240119P00009000 | 2023-06-08 2:09PM EDT | 9.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 110 | 319 | 0.00% |
| SOFI240119P00010000 | 2023-06-08 2:43PM EDT | 10.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 256 | 5,371 | 0.00% |
| SOFI240119P00011000 | 2023-06-08 2:52PM EDT | 11.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 143 | 209 | 0.00% |
| SOFI240119P00012500 | 2023-06-08 2:50PM EDT | 12.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 31 | 434 | 0.00% |
| SOFI240119P00015000 | 2023-06-06 2:42PM EDT | 15.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SOFI240119P00017500 | 2023-05-31 9:42AM EDT | 17.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| SOFI240119P00020000 | 2023-06-08 11:35AM EDT | 20.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SOFI240119P00022500 | 2023-03-31 1:16PM EDT | 22.50 | 16.38 | 16.15 | 16.40 | 0.00 | - | 10 | 0 | 164.55% |
| SOFI240119P00025000 | 2023-06-06 11:12AM EDT | 25.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOFI240119P00030000 | 2023-06-08 12:31PM EDT | 30.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 44 | 1 | 0.00% |
| SOFI240119P00035000 | 2023-05-30 9:36AM EDT | 35.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.