SOFI - SoFi Technologies, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI230609C000005002023-06-06 10:08AM EDT0.506.807.057.25-0.15-2.16%1050.00%
SOFI230609C000010002023-06-02 2:36PM EDT1.006.016.556.800.00-221,150.00%
SOFI230609C000015002023-05-26 9:30AM EDT1.506.006.056.25+2.25+60.00%3650.00%
SOFI230609C000020002023-06-05 9:39AM EDT2.005.405.555.800.00-419762.50%
SOFI230609C000025002023-06-05 2:16PM EDT2.504.655.055.250.00-3450.00%
SOFI230609C000030002023-06-02 12:05PM EDT3.004.034.554.800.00-115543.75%
SOFI230609C000035002023-06-06 10:30AM EDT3.503.954.004.25+0.21+5.61%111612.50%
SOFI230609C000040002023-06-06 2:02PM EDT4.003.603.603.70+0.35+10.77%1121750.00%
SOFI230609C000045002023-06-06 3:45PM EDT4.503.153.003.25+0.39+14.13%37251440.63%
SOFI230609C000050002023-06-06 3:40PM EDT5.002.632.562.72+0.33+14.35%2521,391337.50%
SOFI230609C000055002023-06-06 3:35PM EDT5.502.182.082.15+0.39+21.79%3533,98650.00%
SOFI230609C000060002023-06-06 3:52PM EDT6.001.661.611.72+0.38+29.69%1,5677,538153.13%
SOFI230609C000065002023-06-06 3:59PM EDT6.501.161.101.18+0.37+46.84%1,5297,706128.13%
SOFI230609C000070002023-06-06 3:59PM EDT7.000.680.660.68+0.30+78.95%7,13715,84573.44%
SOFI230609C000075002023-06-06 3:59PM EDT7.500.300.290.30+0.14+87.50%33,05226,59077.34%
SOFI230609C000080002023-06-06 3:59PM EDT8.000.110.100.11+0.05+83.33%31,05530,08085.16%
SOFI230609C000085002023-06-06 3:58PM EDT8.500.040.040.050.00-4,0006,254100.00%
SOFI230609C000090002023-06-06 3:59PM EDT9.000.030.020.030.00-1,8806,853118.75%
SOFI230609C000095002023-06-06 3:59PM EDT9.500.010.010.020.00-2,4954,451134.38%
SOFI230609C000100002023-06-06 2:50PM EDT10.000.010.000.020.00-373,253150.00%
SOFI230609C000105002023-06-05 11:31AM EDT10.500.010.000.020.00-373947168.75%
SOFI230609C000110002023-06-05 9:59AM EDT11.000.010.000.010.00-57236175.00%
SOFI230609C000115002023-06-05 12:10PM EDT11.500.010.000.010.00-5181187.50%
SOFI230609C000120002023-06-05 9:45AM EDT12.000.010.000.030.00-2022240.63%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI230609P000010002023-05-30 1:33PM EDT1.000.020.000.010.00--15900.00%
SOFI230609P000020002023-05-26 9:32AM EDT2.000.060.000.010.00-11600.00%
SOFI230609P000030002023-05-16 9:36AM EDT3.000.020.000.010.00-14425.00%
SOFI230609P000035002023-05-30 12:31PM EDT3.500.010.000.010.00-4341362.50%
SOFI230609P000040002023-06-05 9:48AM EDT4.000.010.000.000.00-487450.00%
SOFI230609P000045002023-06-05 12:20PM EDT4.500.010.000.010.00-104,137250.00%
SOFI230609P000050002023-06-06 2:41PM EDT5.000.010.000.010.00-5010,045212.50%
SOFI230609P000055002023-06-06 2:37PM EDT5.500.010.000.010.00-1453,930162.50%
SOFI230609P000060002023-06-06 3:52PM EDT6.000.010.000.01-0.01-50.00%9175,676125.00%
SOFI230609P000065002023-06-06 3:58PM EDT6.500.010.010.02-0.02-66.67%2,5168,884109.38%
SOFI230609P000070002023-06-06 3:58PM EDT7.000.030.030.04-0.10-76.92%10,15711,45685.16%
SOFI230609P000075002023-06-06 3:58PM EDT7.500.140.140.15-0.26-65.00%13,3103,02377.34%
SOFI230609P000080002023-06-06 3:58PM EDT8.000.450.450.48-0.34-43.04%1,64048289.06%
SOFI230609P000085002023-06-06 3:44PM EDT8.500.890.880.96-0.39-30.47%119199115.63%
SOFI230609P000090002023-06-06 3:20PM EDT9.001.351.301.46-0.46-25.41%2832123.44%
SOFI230609P000095002023-06-06 11:22AM EDT9.501.951.791.95-0.26-11.76%2017140.63%
SOFI230609P000100002023-06-05 9:59AM EDT10.002.602.252.460.00-15131.25%
SOFI230609P000105002023-06-06 11:11AM EDT10.502.982.762.95-0.32-9.70%58150.00%
SOFI230609P000110002023-06-06 3:53PM EDT11.003.353.253.50-0.70-17.28%744221.88%
SOFI230609P000115002023-06-05 9:34AM EDT11.504.153.754.000.00-1013240.63%