SOFI - SoFi Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230609C00000500 | 2023-06-06 10:08AM EDT | 0.50 | 6.80 | 7.05 | 7.25 | -0.15 | -2.16% | 1 | 0 | 50.00% |
| SOFI230609C00001000 | 2023-06-02 2:36PM EDT | 1.00 | 6.01 | 6.55 | 6.80 | 0.00 | - | 2 | 2 | 1,150.00% |
| SOFI230609C00001500 | 2023-05-26 9:30AM EDT | 1.50 | 6.00 | 6.05 | 6.25 | +2.25 | +60.00% | 3 | 6 | 50.00% |
| SOFI230609C00002000 | 2023-06-05 9:39AM EDT | 2.00 | 5.40 | 5.55 | 5.80 | 0.00 | - | 4 | 19 | 762.50% |
| SOFI230609C00002500 | 2023-06-05 2:16PM EDT | 2.50 | 4.65 | 5.05 | 5.25 | 0.00 | - | 3 | 4 | 50.00% |
| SOFI230609C00003000 | 2023-06-02 12:05PM EDT | 3.00 | 4.03 | 4.55 | 4.80 | 0.00 | - | 1 | 15 | 543.75% |
| SOFI230609C00003500 | 2023-06-06 10:30AM EDT | 3.50 | 3.95 | 4.00 | 4.25 | +0.21 | +5.61% | 1 | 11 | 612.50% |
| SOFI230609C00004000 | 2023-06-06 2:02PM EDT | 4.00 | 3.60 | 3.60 | 3.70 | +0.35 | +10.77% | 11 | 217 | 50.00% |
| SOFI230609C00004500 | 2023-06-06 3:45PM EDT | 4.50 | 3.15 | 3.00 | 3.25 | +0.39 | +14.13% | 37 | 251 | 440.63% |
| SOFI230609C00005000 | 2023-06-06 3:40PM EDT | 5.00 | 2.63 | 2.56 | 2.72 | +0.33 | +14.35% | 252 | 1,391 | 337.50% |
| SOFI230609C00005500 | 2023-06-06 3:35PM EDT | 5.50 | 2.18 | 2.08 | 2.15 | +0.39 | +21.79% | 353 | 3,986 | 50.00% |
| SOFI230609C00006000 | 2023-06-06 3:52PM EDT | 6.00 | 1.66 | 1.61 | 1.72 | +0.38 | +29.69% | 1,567 | 7,538 | 153.13% |
| SOFI230609C00006500 | 2023-06-06 3:59PM EDT | 6.50 | 1.16 | 1.10 | 1.18 | +0.37 | +46.84% | 1,529 | 7,706 | 128.13% |
| SOFI230609C00007000 | 2023-06-06 3:59PM EDT | 7.00 | 0.68 | 0.66 | 0.68 | +0.30 | +78.95% | 7,137 | 15,845 | 73.44% |
| SOFI230609C00007500 | 2023-06-06 3:59PM EDT | 7.50 | 0.30 | 0.29 | 0.30 | +0.14 | +87.50% | 33,052 | 26,590 | 77.34% |
| SOFI230609C00008000 | 2023-06-06 3:59PM EDT | 8.00 | 0.11 | 0.10 | 0.11 | +0.05 | +83.33% | 31,055 | 30,080 | 85.16% |
| SOFI230609C00008500 | 2023-06-06 3:58PM EDT | 8.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 4,000 | 6,254 | 100.00% |
| SOFI230609C00009000 | 2023-06-06 3:59PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,880 | 6,853 | 118.75% |
| SOFI230609C00009500 | 2023-06-06 3:59PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,495 | 4,451 | 134.38% |
| SOFI230609C00010000 | 2023-06-06 2:50PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 3,253 | 150.00% |
| SOFI230609C00010500 | 2023-06-05 11:31AM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 373 | 947 | 168.75% |
| SOFI230609C00011000 | 2023-06-05 9:59AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 236 | 175.00% |
| SOFI230609C00011500 | 2023-06-05 12:10PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 181 | 187.50% |
| SOFI230609C00012000 | 2023-06-05 9:45AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 22 | 240.63% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI230609P00001000 | 2023-05-30 1:33PM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 900.00% |
| SOFI230609P00002000 | 2023-05-26 9:32AM EDT | 2.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 600.00% |
| SOFI230609P00003000 | 2023-05-16 9:36AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 425.00% |
| SOFI230609P00003500 | 2023-05-30 12:31PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 341 | 362.50% |
| SOFI230609P00004000 | 2023-06-05 9:48AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 874 | 50.00% |
| SOFI230609P00004500 | 2023-06-05 12:20PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,137 | 250.00% |
| SOFI230609P00005000 | 2023-06-06 2:41PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 10,045 | 212.50% |
| SOFI230609P00005500 | 2023-06-06 2:37PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 3,930 | 162.50% |
| SOFI230609P00006000 | 2023-06-06 3:52PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 917 | 5,676 | 125.00% |
| SOFI230609P00006500 | 2023-06-06 3:58PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,516 | 8,884 | 109.38% |
| SOFI230609P00007000 | 2023-06-06 3:58PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 10,157 | 11,456 | 85.16% |
| SOFI230609P00007500 | 2023-06-06 3:58PM EDT | 7.50 | 0.14 | 0.14 | 0.15 | -0.26 | -65.00% | 13,310 | 3,023 | 77.34% |
| SOFI230609P00008000 | 2023-06-06 3:58PM EDT | 8.00 | 0.45 | 0.45 | 0.48 | -0.34 | -43.04% | 1,640 | 482 | 89.06% |
| SOFI230609P00008500 | 2023-06-06 3:44PM EDT | 8.50 | 0.89 | 0.88 | 0.96 | -0.39 | -30.47% | 119 | 199 | 115.63% |
| SOFI230609P00009000 | 2023-06-06 3:20PM EDT | 9.00 | 1.35 | 1.30 | 1.46 | -0.46 | -25.41% | 28 | 32 | 123.44% |
| SOFI230609P00009500 | 2023-06-06 11:22AM EDT | 9.50 | 1.95 | 1.79 | 1.95 | -0.26 | -11.76% | 20 | 17 | 140.63% |
| SOFI230609P00010000 | 2023-06-05 9:59AM EDT | 10.00 | 2.60 | 2.25 | 2.46 | 0.00 | - | 1 | 5 | 131.25% |
| SOFI230609P00010500 | 2023-06-06 11:11AM EDT | 10.50 | 2.98 | 2.76 | 2.95 | -0.32 | -9.70% | 5 | 8 | 150.00% |
| SOFI230609P00011000 | 2023-06-06 3:53PM EDT | 11.00 | 3.35 | 3.25 | 3.50 | -0.70 | -17.28% | 74 | 4 | 221.88% |
| SOFI230609P00011500 | 2023-06-05 9:34AM EDT | 11.50 | 4.15 | 3.75 | 4.00 | 0.00 | - | 10 | 13 | 240.63% |
© 2023 Yahoo. All rights reserved.