Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,145.50 -260.16 (-0.68%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,084.88 -4,003.71 (-6.25%) CMC Crypto 200
1,291.11 -47.95 (-3.58%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00003500 | 2024-04-26 3:36PM EDT | 3.50 | 4.34 | 2.39 | 4.35 | 0.00 | - | 1 | 1 | 290.63% |
| SOFI240510C00004000 | 2024-04-29 2:12PM EDT | 4.00 | 3.11 | 2.56 | 3.30 | 0.00 | - | 2 | 20 | 279.69% |
| SOFI240510C00004500 | 2024-04-30 3:40PM EDT | 4.50 | 2.28 | 2.07 | 2.56 | -0.31 | -11.97% | 8 | 13 | 156.25% |
| SOFI240510C00005000 | 2024-04-30 12:23PM EDT | 5.00 | 1.82 | 1.00 | 2.29 | -0.22 | -10.78% | 6 | 46 | 313.28% |
| SOFI240510C00005500 | 2024-04-30 2:14PM EDT | 5.50 | 1.30 | 1.15 | 1.52 | -0.11 | -7.80% | 38 | 130 | 103.13% |
| SOFI240510C00006000 | 2024-04-30 3:40PM EDT | 6.00 | 0.84 | 0.69 | 0.86 | -0.26 | -23.64% | 394 | 350 | 79.69% |
| SOFI240510C00006500 | 2024-04-30 3:59PM EDT | 6.50 | 0.42 | 0.41 | 0.44 | -0.24 | -36.36% | 3,016 | 886 | 59.77% |
| SOFI240510C00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.15 | 0.17 | 0.18 | -0.19 | -55.88% | 9,466 | 6,500 | 59.38% |
| SOFI240510C00007500 | 2024-04-30 3:59PM EDT | 7.50 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 8,662 | 11,850 | 66.02% |
| SOFI240510C00008000 | 2024-04-30 3:59PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 4,072 | 11,497 | 78.13% |
| SOFI240510C00008500 | 2024-04-30 3:58PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,169 | 4,341 | 85.94% |
| SOFI240510C00009000 | 2024-04-30 3:59PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 661 | 5,626 | 92.19% |
| SOFI240510C00009500 | 2024-04-30 3:48PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 976 | 2,688 | 106.25% |
| SOFI240510C00010000 | 2024-04-30 3:43PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 287 | 4,717 | 112.50% |
| SOFI240510C00010500 | 2024-04-30 3:48PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 905 | 112.50% |
| SOFI240510C00011000 | 2024-04-30 10:22AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 1,425 | 143.75% |
| SOFI240510C00011500 | 2024-04-29 2:43PM EDT | 11.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 138 | 697 | 165.63% |
| SOFI240510C00012000 | 2024-04-30 9:40AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,047 | 143.75% |
| SOFI240510C00012500 | 2024-04-29 9:34AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 271 | 50.00% |
| SOFI240510C00013000 | 2024-04-29 9:51AM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 610 | 171.88% |
| SOFI240510C00014000 | 2024-04-29 10:00AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 175.00% |
| SOFI240510C00015000 | 2024-04-25 2:00PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 228.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00004000 | 2024-04-24 10:58AM EDT | 4.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 16 | 251.56% |
| SOFI240510P00004500 | 2024-04-30 12:02PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 961 | 112.50% |
| SOFI240510P00005000 | 2024-04-30 10:22AM EDT | 5.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 488 | 103.13% |
| SOFI240510P00005500 | 2024-04-30 3:58PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 94 | 726 | 75.00% |
| SOFI240510P00006000 | 2024-04-30 3:59PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,079 | 3,156 | 60.94% |
| SOFI240510P00006500 | 2024-04-30 3:53PM EDT | 6.50 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 4,396 | 6,979 | 54.69% |
| SOFI240510P00007000 | 2024-04-30 3:58PM EDT | 7.00 | 0.37 | 0.37 | 0.39 | +0.09 | +32.14% | 2,920 | 7,232 | 56.25% |
| SOFI240510P00007500 | 2024-04-30 3:38PM EDT | 7.50 | 0.80 | 0.76 | 0.81 | +0.18 | +29.03% | 309 | 2,914 | 62.50% |
| SOFI240510P00008000 | 2024-04-30 3:47PM EDT | 8.00 | 1.25 | 1.19 | 1.27 | +0.22 | +21.36% | 200 | 1,339 | 56.25% |
| SOFI240510P00008500 | 2024-04-30 3:45PM EDT | 8.50 | 1.72 | 1.66 | 1.76 | +0.24 | +16.22% | 218 | 569 | 95.31% |
| SOFI240510P00009000 | 2024-04-30 12:03PM EDT | 9.00 | 2.24 | 1.92 | 2.54 | +0.25 | +12.56% | 16 | 1,357 | 87.50% |
| SOFI240510P00009500 | 2024-04-29 12:32PM EDT | 9.50 | 2.38 | 2.32 | 4.75 | 0.00 | - | 3 | 16 | 355.86% |
| SOFI240510P00010000 | 2024-04-29 3:47PM EDT | 10.00 | 2.95 | 3.15 | 3.80 | 0.00 | - | 17 | 26 | 232.03% |
| SOFI240510P00010500 | 2024-04-29 3:48PM EDT | 10.50 | 3.46 | 3.65 | 4.75 | 0.00 | - | 16 | 0 | 314.06% |
| SOFI240510P00011000 | 2024-04-26 10:59AM EDT | 11.00 | 3.34 | 3.15 | 5.25 | 0.00 | - | 1 | 0 | 465.63% |
© 2024 Yahoo. All rights reserved.