Singapore markets closed
Straits Times Index
3,071.23+6.69(+0.22%)Nikkei
30,500.05+176.71(+0.58%)Hang Seng
24,920.76+252.91(+1.03%)FTSE 100
6,963.64-63.84(-0.91%)BTC-USD
47,384.86-240.89(-0.51%)CMC Crypto 200
1,202.66-22.87(-1.87%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
15.10-0.40 (-2.59%)
As of 3:57PM EDT. Market open.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI210917C00002500 | 2021-08-30 2:00PM EDT | 2.50 | 11.72 | 12.60 | 12.75 | 0.00 | - | 6 | 3 | 1,900.00% |
| SOFI210917C00005000 | 2021-09-15 2:19PM EDT | 5.00 | 10.20 | 10.10 | 10.20 | 0.00 | - | 4 | 5 | 1,100.00% |
| SOFI210917C00007500 | 2021-09-15 11:08AM EDT | 7.50 | 7.75 | 7.60 | 7.75 | 0.00 | - | 1 | 29 | 781.25% |
| SOFI210917C00009000 | 2021-09-01 11:10AM EDT | 9.00 | 5.25 | 6.10 | 6.25 | 0.00 | - | 1 | 1 | 603.13% |
| SOFI210917C00010000 | 2021-09-17 3:02PM EDT | 10.00 | 5.20 | 5.10 | 5.20 | -0.30 | -5.45% | 49 | 175 | 459.38% |
| SOFI210917C00010500 | 2021-09-07 1:06PM EDT | 10.50 | 5.30 | 4.60 | 4.70 | 0.00 | - | 4 | 0 | 412.50% |
| SOFI210917C00011000 | 2021-09-15 9:31AM EDT | 11.00 | 3.65 | 4.10 | 4.25 | 0.00 | - | 10 | 20 | 400.00% |
| SOFI210917C00011500 | 2021-09-14 3:12PM EDT | 11.50 | 3.00 | 3.60 | 3.75 | 0.00 | - | 2 | 2 | 354.69% |
| SOFI210917C00012000 | 2021-09-17 2:23PM EDT | 12.00 | 3.40 | 3.10 | 3.20 | +0.15 | +4.62% | 45 | 62 | 282.81% |
| SOFI210917C00012500 | 2021-09-17 3:09PM EDT | 12.50 | 2.69 | 2.14 | 2.71 | -0.31 | -10.33% | 143 | 3,115 | 293.75% |
| SOFI210917C00013000 | 2021-09-17 3:35PM EDT | 13.00 | 2.20 | 2.14 | 2.19 | -0.31 | -12.35% | 18 | 247 | 214.06% |
| SOFI210917C00013500 | 2021-09-17 3:38PM EDT | 13.50 | 1.65 | 1.64 | 1.73 | -0.24 | -12.70% | 626 | 1,422 | 185.94% |
| SOFI210917C00014000 | 2021-09-17 3:37PM EDT | 14.00 | 1.19 | 1.13 | 1.21 | -0.32 | -21.19% | 86 | 1,507 | 132.81% |
| SOFI210917C00014500 | 2021-09-17 3:37PM EDT | 14.50 | 0.66 | 0.64 | 0.71 | -0.35 | -34.65% | 447 | 2,940 | 90.63% |
| SOFI210917C00015000 | 2021-09-17 3:41PM EDT | 15.00 | 0.20 | 0.16 | 0.21 | -0.34 | -62.96% | 12,766 | 18,269 | 49.61% |
| SOFI210917C00015500 | 2021-09-17 3:38PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 6,513 | 18,551 | 35.94% |
| SOFI210917C00016000 | 2021-09-17 3:41PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,375 | 14,874 | 56.25% |
| SOFI210917C00016500 | 2021-09-17 3:37PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 588 | 7,399 | 81.25% |
| SOFI210917C00017000 | 2021-09-17 3:18PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 7,925 | 106.25% |
| SOFI210917C00017500 | 2021-09-17 3:12PM EDT | 17.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 161 | 13,695 | 125.00% |
| SOFI210917C00018000 | 2021-09-17 3:12PM EDT | 18.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 16 | 2,999 | 150.00% |
| SOFI210917C00018500 | 2021-09-17 9:52AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,048 | 168.75% |
| SOFI210917C00019000 | 2021-09-16 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,957 | 187.50% |
| SOFI210917C00019500 | 2021-09-15 10:32AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 271 | 237.50% |
| SOFI210917C00020000 | 2021-09-17 2:35PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 12,042 | 225.00% |
| SOFI210917C00021000 | 2021-09-08 11:53AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 148 | 293.75% |
| SOFI210917C00022000 | 2021-09-10 12:55PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 205 | 287.50% |
| SOFI210917C00022500 | 2021-09-17 3:08PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,290 | 300.00% |
| SOFI210917C00023000 | 2021-09-08 2:59PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 113 | 312.50% |
| SOFI210917C00025000 | 2021-09-17 12:32PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,937 | 362.50% |
| SOFI210917C00030000 | 2021-09-14 3:36PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,621 | 475.00% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI210917P00002500 | 2021-08-19 9:58AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 1,300.00% |
| SOFI210917P00005000 | 2021-09-03 10:06AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 800.00% |
| SOFI210917P00007500 | 2021-09-07 10:12AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 525.00% |
| SOFI210917P00009000 | 2021-09-02 2:37PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 387.50% |
| SOFI210917P00010000 | 2021-09-17 3:04PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,454 | 325.00% |
| SOFI210917P00010500 | 2021-09-07 3:18PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 26 | 287.50% |
| SOFI210917P00011000 | 2021-09-16 11:02AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 250.00% |
| SOFI210917P00011500 | 2021-09-15 2:01PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 115 | 225.00% |
| SOFI210917P00012000 | 2021-09-13 12:56PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 366 | 212.50% |
| SOFI210917P00012500 | 2021-09-17 3:13PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,813 | 162.50% |
| SOFI210917P00013000 | 2021-09-16 12:29PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,774 | 131.25% |
| SOFI210917P00013500 | 2021-09-17 12:50PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,287 | 100.00% |
| SOFI210917P00014000 | 2021-09-17 3:26PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 5,918 | 75.00% |
| SOFI210917P00014500 | 2021-09-17 3:42PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 937 | 3,648 | 50.00% |
| SOFI210917P00015000 | 2021-09-17 3:42PM EDT | 15.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 4,032 | 10,365 | 17.97% |
| SOFI210917P00015500 | 2021-09-17 3:40PM EDT | 15.50 | 0.34 | 0.32 | 0.34 | +0.14 | +70.00% | 2,188 | 1,781 | 0.00% |
| SOFI210917P00016000 | 2021-09-17 3:27PM EDT | 16.00 | 0.77 | 0.80 | 0.91 | +0.26 | +50.98% | 877 | 2,087 | 62.50% |
| SOFI210917P00016500 | 2021-09-17 2:46PM EDT | 16.50 | 1.13 | 1.29 | 1.38 | +0.09 | +8.65% | 76 | 346 | 0.00% |
| SOFI210917P00017000 | 2021-09-17 11:53AM EDT | 17.00 | 1.90 | 1.79 | 1.93 | +0.22 | +13.10% | 133 | 410 | 142.19% |
| SOFI210917P00017500 | 2021-09-17 3:33PM EDT | 17.50 | 2.32 | 2.31 | 2.70 | +0.35 | +17.77% | 182 | 1,252 | 229.69% |
| SOFI210917P00018000 | 2021-09-17 10:46AM EDT | 18.00 | 2.75 | 2.79 | 2.95 | +0.04 | +1.48% | 10 | 52 | 215.63% |
| SOFI210917P00018500 | 2021-09-16 9:58AM EDT | 18.50 | 3.05 | 3.30 | 3.40 | 0.00 | - | 30 | 34 | 0.00% |
| SOFI210917P00019000 | 2021-09-16 10:01AM EDT | 19.00 | 3.56 | 3.80 | 3.90 | 0.00 | - | 6 | 6 | 0.00% |
| SOFI210917P00019500 | 2021-09-09 10:38AM EDT | 19.50 | 4.00 | 4.25 | 4.40 | 0.00 | - | 9 | 11 | 0.00% |
| SOFI210917P00020000 | 2021-09-17 3:06PM EDT | 20.00 | 4.81 | 4.75 | 4.90 | +0.16 | +3.44% | 65 | 304 | 0.00% |
| SOFI210917P00021000 | 2021-09-17 2:42PM EDT | 21.00 | 5.66 | 5.75 | 5.90 | +0.16 | +2.91% | 5 | 11 | 0.00% |
| SOFI210917P00022500 | 2021-09-17 1:44PM EDT | 22.50 | 7.25 | 7.25 | 7.40 | +0.01 | +0.14% | 9 | 68 | 0.00% |
| SOFI210917P00025000 | 2021-09-17 2:41PM EDT | 25.00 | 9.65 | 9.75 | 9.90 | +0.15 | +1.58% | 1 | 16 | 0.00% |
| SOFI210917P00030000 | 2021-08-17 3:52PM EDT | 30.00 | 16.27 | 14.80 | 14.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
