Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 0.00 (0.00%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,651.84 -3,066.66 (-4.81%) CMC Crypto 200
1,298.49 -40.58 (-3.03%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240531C00003000 | 2024-04-29 9:43AM EDT | 3.00 | 4.55 | 3.65 | 5.75 | 0.00 | - | 2 | 2 | 467.97% |
| SOFI240531C00004000 | 2024-04-29 10:27AM EDT | 4.00 | 3.25 | 2.61 | 4.40 | 0.00 | - | 1 | 2 | 300.00% |
| SOFI240531C00005000 | 2024-04-30 2:22PM EDT | 5.00 | 1.85 | 1.68 | 2.07 | -0.27 | -12.74% | 59 | 39 | 90.63% |
| SOFI240531C00005500 | 2024-04-30 2:44PM EDT | 5.50 | 1.36 | 1.32 | 1.48 | -0.44 | -24.44% | 13 | 38 | 75.00% |
| SOFI240531C00006000 | 2024-04-30 2:55PM EDT | 6.00 | 0.94 | 0.91 | 0.98 | -0.25 | -21.01% | 131 | 348 | 60.94% |
| SOFI240531C00006500 | 2024-04-30 3:49PM EDT | 6.50 | 0.58 | 0.58 | 0.61 | -0.24 | -29.27% | 1,862 | 334 | 57.23% |
| SOFI240531C00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.35 | 0.35 | 0.37 | -0.19 | -35.19% | 2,386 | 2,143 | 57.81% |
| SOFI240531C00007500 | 2024-04-30 3:56PM EDT | 7.50 | 0.21 | 0.21 | 0.22 | -0.12 | -36.36% | 2,077 | 3,906 | 59.57% |
| SOFI240531C00008000 | 2024-04-30 3:57PM EDT | 8.00 | 0.13 | 0.13 | 0.14 | -0.09 | -40.91% | 2,544 | 4,993 | 62.89% |
| SOFI240531C00008500 | 2024-04-30 3:49PM EDT | 8.50 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 387 | 2,265 | 64.84% |
| SOFI240531C00009000 | 2024-04-30 3:15PM EDT | 9.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 977 | 5,606 | 70.31% |
| SOFI240531C00009500 | 2024-04-30 3:00PM EDT | 9.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 796 | 1,514 | 70.31% |
| SOFI240531C00010000 | 2024-04-30 3:20PM EDT | 10.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 631 | 1,438 | 76.56% |
| SOFI240531C00010500 | 2024-04-30 3:45PM EDT | 10.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 70 | 185 | 78.13% |
| SOFI240531C00011000 | 2024-04-30 10:43AM EDT | 11.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 593 | 84.38% |
| SOFI240531C00011500 | 2024-04-29 9:47AM EDT | 11.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 130 | 133 | 107.03% |
| SOFI240531C00012000 | 2024-04-29 10:26AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 230 | 893 | 96.88% |
| SOFI240531C00012500 | 2024-04-30 9:53AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 373 | 98.44% |
| SOFI240531C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 0.04 | 0.01 | 0.74 | 0.00 | - | 485 | 632 | 203.91% |
| SOFI240531C00014000 | 2024-04-26 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 31 | 106.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240531P00004000 | 2024-04-23 11:05AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 2 | 50.00% |
| SOFI240531P00004500 | 2024-04-29 9:43AM EDT | 4.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 116 | 79.69% |
| SOFI240531P00005000 | 2024-04-30 10:32AM EDT | 5.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 13 | 578 | 67.19% |
| SOFI240531P00005500 | 2024-04-30 1:50PM EDT | 5.50 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 530 | 208 | 57.03% |
| SOFI240531P00006000 | 2024-04-30 3:58PM EDT | 6.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 3,122 | 1,309 | 51.95% |
| SOFI240531P00006500 | 2024-04-30 3:58PM EDT | 6.50 | 0.27 | 0.27 | 0.28 | +0.05 | +22.73% | 1,516 | 2,378 | 51.76% |
| SOFI240531P00007000 | 2024-04-30 3:46PM EDT | 7.00 | 0.53 | 0.53 | 0.56 | +0.09 | +20.45% | 1,166 | 3,599 | 53.13% |
| SOFI240531P00007500 | 2024-04-30 3:25PM EDT | 7.50 | 0.90 | 0.88 | 0.92 | +0.16 | +21.62% | 114 | 1,049 | 54.49% |
| SOFI240531P00008000 | 2024-04-30 3:28PM EDT | 8.00 | 1.31 | 1.29 | 1.34 | +0.18 | +15.93% | 70 | 453 | 55.47% |
| SOFI240531P00008500 | 2024-04-30 11:09AM EDT | 8.50 | 1.82 | 1.58 | 2.29 | +0.32 | +21.33% | 73 | 558 | 90.23% |
| SOFI240531P00009000 | 2024-04-30 3:32PM EDT | 9.00 | 2.22 | 2.00 | 2.33 | +0.37 | +20.00% | 135 | 249 | 82.42% |
| SOFI240531P00009500 | 2024-04-26 3:36PM EDT | 9.50 | 1.90 | 2.05 | 4.55 | 0.00 | - | 2 | 5 | 170.51% |
| SOFI240531P00010000 | 2024-04-29 3:13PM EDT | 10.00 | 2.97 | 2.83 | 3.60 | 0.00 | - | 1 | 3 | 152.73% |
| SOFI240531P00010500 | 2024-04-25 10:42AM EDT | 10.50 | 3.20 | 3.05 | 4.80 | 0.00 | - | - | 0 | 132.03% |
© 2024 Yahoo. All rights reserved.