Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,283.05 -112.29 (-0.58%) CMC Crypto 200
443.49 +0.06 (+0.01%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI221007C00003500 | 2022-09-30 12:35PM EDT | 3.50 | 1.46 | 1.34 | 1.45 | +0.02 | +1.39% | 3 | 21 | 153.13% |
| SOFI221007C00004000 | 2022-09-30 3:59PM EDT | 4.00 | 0.90 | 0.86 | 0.94 | 0.00 | - | 172 | 243 | 106.25% |
| SOFI221007C00004500 | 2022-09-30 3:59PM EDT | 4.50 | 0.46 | 0.43 | 0.48 | 0.00 | - | 760 | 591 | 89.06% |
| SOFI221007C00005000 | 2022-09-30 3:59PM EDT | 5.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 40,492 | 7,100 | 82.81% |
| SOFI221007C00005500 | 2022-09-30 3:58PM EDT | 5.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 9,298 | 10,971 | 89.06% |
| SOFI221007C00006000 | 2022-09-30 3:58PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,447 | 6,841 | 110.94% |
| SOFI221007C00006500 | 2022-09-30 3:51PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 270 | 3,364 | 128.13% |
| SOFI221007C00007000 | 2022-09-30 2:45PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 3,713 | 143.75% |
| SOFI221007C00007500 | 2022-09-30 11:38AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,726 | 165.63% |
| SOFI221007C00008000 | 2022-09-30 3:11PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 2,104 | 168.75% |
| SOFI221007C00008500 | 2022-09-29 10:14AM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 303 | 206.25% |
| SOFI221007C00009000 | 2022-09-29 3:24PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 497 | 218.75% |
| SOFI221007C00009500 | 2022-09-26 9:58AM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 222 | 237.50% |
| SOFI221007C00010000 | 2022-09-19 9:55AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 225.00% |
| SOFI221007C00010500 | 2022-09-26 11:38AM EDT | 10.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 179 | 281.25% |
| SOFI221007C00011000 | 2022-09-15 12:05PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 250.00% |
| SOFI221007C00011500 | 2022-09-15 3:42PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 262.50% |
| SOFI221007C00012000 | 2022-09-15 1:39PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 275.00% |
| SOFI221007C00013000 | 2022-09-15 3:01PM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 325.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI221007P00002000 | 2022-09-06 11:46AM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
| SOFI221007P00003000 | 2022-09-27 1:14PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 175.00% |
| SOFI221007P00003500 | 2022-09-30 3:23PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 9 | 125.00% |
| SOFI221007P00004000 | 2022-09-30 3:54PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 757 | 1,492 | 100.00% |
| SOFI221007P00004500 | 2022-09-30 3:59PM EDT | 4.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2,486 | 2,679 | 83.59% |
| SOFI221007P00005000 | 2022-09-30 3:59PM EDT | 5.00 | 0.27 | 0.25 | 0.27 | -0.03 | -10.00% | 3,785 | 3,687 | 76.56% |
| SOFI221007P00005500 | 2022-09-30 3:59PM EDT | 5.50 | 0.66 | 0.65 | 0.66 | -0.06 | -8.33% | 920 | 3,256 | 82.81% |
| SOFI221007P00006000 | 2022-09-30 3:04PM EDT | 6.00 | 1.06 | 1.10 | 1.16 | -0.11 | -9.40% | 381 | 1,025 | 90.63% |
| SOFI221007P00006500 | 2022-09-30 3:36PM EDT | 6.50 | 1.60 | 1.59 | 1.64 | -0.06 | -3.61% | 206 | 983 | 134.38% |
| SOFI221007P00007000 | 2022-09-30 3:25PM EDT | 7.00 | 2.09 | 2.07 | 2.14 | -0.12 | -5.43% | 152 | 369 | 162.50% |
| SOFI221007P00007500 | 2022-09-30 3:03PM EDT | 7.50 | 2.56 | 2.55 | 2.69 | +0.28 | +12.28% | 3 | 41 | 50.00% |
| SOFI221007P00008000 | 2022-09-28 10:15AM EDT | 8.00 | 2.88 | 3.05 | 3.20 | 0.00 | - | 1 | 26 | 168.75% |
| SOFI221007P00008500 | 2022-09-27 3:50PM EDT | 8.50 | 3.43 | 3.55 | 3.65 | 0.00 | - | 3 | 68 | 243.75% |
| SOFI221007P00009500 | 2022-09-28 10:58AM EDT | 9.50 | 4.32 | 4.55 | 4.70 | 0.00 | - | 1 | 3 | 212.50% |
| SOFI221007P00010500 | 2022-09-29 2:17PM EDT | 10.50 | 5.70 | 5.55 | 5.70 | 0.00 | - | 6 | 8 | 237.50% |
| SOFI221007P00011000 | 2022-09-22 3:08PM EDT | 11.00 | 5.60 | 6.05 | 6.20 | 0.00 | - | 1 | 0 | 250.00% |
| SOFI221007P00011500 | 2022-08-30 3:55PM EDT | 11.50 | 5.60 | 6.60 | 6.70 | 0.00 | - | - | 1 | 340.63% |
| SOFI221007P00012000 | 2022-08-31 3:15PM EDT | 12.00 | 6.07 | 7.05 | 7.15 | 0.00 | - | - | 0 | 353.13% |
© 2022 Yahoo. All rights reserved.
