Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.95 -130.71 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,028.42 -3,903.59 (-6.11%) CMC Crypto 200
1,296.35 -42.72 (-3.19%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240517C00001000 | 2024-04-19 1:38PM EDT | 1.00 | 6.15 | 5.40 | 6.20 | 0.00 | - | 1 | 2 | 443.75% |
| SOFI240517C00002000 | 2024-04-30 11:38AM EDT | 2.00 | 4.69 | 4.70 | 5.15 | -0.46 | -8.93% | 2 | 41 | 434.38% |
| SOFI240517C00003000 | 2024-04-29 11:02AM EDT | 3.00 | 3.75 | 3.60 | 4.25 | -0.33 | -8.09% | 1 | 38 | 303.13% |
| SOFI240517C00004000 | 2024-04-30 11:33AM EDT | 4.00 | 2.73 | 2.56 | 3.00 | -0.42 | -13.33% | 8 | 313 | 50.00% |
| SOFI240517C00005000 | 2024-04-30 2:13PM EDT | 5.00 | 1.82 | 1.42 | 2.08 | -0.25 | -12.08% | 143 | 1,945 | 186.33% |
| SOFI240517C00005500 | 2024-04-30 2:28PM EDT | 5.50 | 1.30 | 1.30 | 1.37 | -0.32 | -19.75% | 14 | 61 | 78.91% |
| SOFI240517C00006000 | 2024-04-30 3:52PM EDT | 6.00 | 0.90 | 0.85 | 0.88 | -0.21 | -18.92% | 596 | 4,437 | 62.50% |
| SOFI240517C00006500 | 2024-04-30 3:57PM EDT | 6.50 | 0.49 | 0.47 | 0.49 | -0.23 | -31.94% | 3,718 | 719 | 56.25% |
| SOFI240517C00007000 | 2024-04-30 3:58PM EDT | 7.00 | 0.24 | 0.24 | 0.26 | -0.18 | -42.86% | 10,933 | 15,505 | 58.98% |
| SOFI240517C00007500 | 2024-04-30 3:59PM EDT | 7.50 | 0.13 | 0.13 | 0.14 | -0.11 | -45.83% | 4,080 | 10,769 | 64.45% |
| SOFI240517C00008000 | 2024-04-30 3:59PM EDT | 8.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 15,946 | 38,190 | 69.53% |
| SOFI240517C00008500 | 2024-04-30 3:51PM EDT | 8.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,582 | 5,233 | 75.00% |
| SOFI240517C00009000 | 2024-04-30 3:57PM EDT | 9.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3,555 | 29,463 | 83.59% |
| SOFI240517C00009500 | 2024-04-30 2:20PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 60 | 525 | 89.06% |
| SOFI240517C00010000 | 2024-04-30 3:46PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,036 | 41,624 | 90.63% |
| SOFI240517C00010500 | 2024-04-29 11:59AM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 112 | 659 | 100.00% |
| SOFI240517C00011000 | 2024-04-30 3:55PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 194 | 7,767 | 109.38% |
| SOFI240517C00011500 | 2024-04-30 3:09PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 134 | 117.19% |
| SOFI240517C00012000 | 2024-04-30 3:55PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 472 | 9,959 | 125.00% |
| SOFI240517C00012500 | 2024-04-26 3:42PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 51 | 170 | 112.50% |
| SOFI240517C00013000 | 2024-04-29 1:22PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 214 | 131.25% |
| SOFI240517C00014000 | 2024-04-30 9:54AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 676 | 143.75% |
| SOFI240517C00015000 | 2024-04-30 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 89 | 8,498 | 156.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240517P00004000 | 2024-04-30 3:09PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,293 | 106.25% |
| SOFI240517P00004500 | 2024-04-26 12:14PM EDT | 4.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 28 | 48 | 103.13% |
| SOFI240517P00005000 | 2024-04-30 2:16PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 649 | 4,712 | 79.69% |
| SOFI240517P00005500 | 2024-04-30 3:58PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 42 | 526 | 64.84% |
| SOFI240517P00006000 | 2024-04-30 3:51PM EDT | 6.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 2,631 | 16,684 | 56.64% |
| SOFI240517P00006500 | 2024-04-30 3:59PM EDT | 6.50 | 0.19 | 0.18 | 0.19 | +0.05 | +35.71% | 2,604 | 8,322 | 53.52% |
| SOFI240517P00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.45 | 0.44 | 0.46 | +0.10 | +28.57% | 3,803 | 31,042 | 55.47% |
| SOFI240517P00007500 | 2024-04-30 3:58PM EDT | 7.50 | 0.82 | 0.81 | 0.87 | +0.15 | +22.39% | 369 | 4,238 | 60.94% |
| SOFI240517P00008000 | 2024-04-30 3:52PM EDT | 8.00 | 1.25 | 1.25 | 1.30 | +0.19 | +17.92% | 265 | 14,504 | 63.28% |
| SOFI240517P00008500 | 2024-04-30 2:09PM EDT | 8.50 | 1.70 | 1.70 | 1.78 | +0.19 | +12.58% | 12 | 147 | 62.50% |
| SOFI240517P00009000 | 2024-04-30 3:30PM EDT | 9.00 | 2.24 | 2.20 | 2.30 | +0.30 | +15.46% | 178 | 3,693 | 81.25% |
| SOFI240517P00009500 | 2024-04-25 9:48AM EDT | 9.50 | 2.27 | 2.48 | 3.85 | 0.00 | - | - | 1 | 204.30% |
| SOFI240517P00010000 | 2024-04-30 1:29PM EDT | 10.00 | 3.22 | 3.10 | 3.30 | +0.22 | +7.33% | 29 | 1,426 | 127.34% |
| SOFI240517P00010500 | 2024-04-26 3:00PM EDT | 10.50 | 2.79 | 2.52 | 4.05 | 0.00 | - | 1 | 1 | 208.98% |
| SOFI240517P00011000 | 2024-04-30 9:30AM EDT | 11.00 | 4.05 | 3.20 | 4.50 | +0.85 | +26.56% | 3 | 855 | 209.77% |
| SOFI240517P00012000 | 2024-04-30 3:05PM EDT | 12.00 | 5.21 | 5.20 | 6.25 | +0.75 | +16.82% | 11 | 1,107 | 283.20% |
| SOFI240517P00013000 | 2024-04-08 10:56AM EDT | 13.00 | 5.30 | 5.90 | 6.50 | 0.00 | - | 2 | 0 | 251.56% |
| SOFI240517P00015000 | 2024-03-05 11:18AM EDT | 15.00 | 7.20 | 7.50 | 7.55 | 0.00 | - | 202 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.