Singapore markets closed

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.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI210917C000025002021-08-30 2:00PM EDT2.5011.7212.6012.750.00-631,900.00%
SOFI210917C000050002021-09-15 2:19PM EDT5.0010.2010.1010.200.00-451,100.00%
SOFI210917C000075002021-09-15 11:08AM EDT7.507.757.607.750.00-129781.25%
SOFI210917C000090002021-09-01 11:10AM EDT9.005.256.106.250.00-11603.13%
SOFI210917C000100002021-09-17 3:02PM EDT10.005.205.105.20-0.30-5.45%49175459.38%
SOFI210917C000105002021-09-07 1:06PM EDT10.505.304.604.700.00-40412.50%
SOFI210917C000110002021-09-15 9:31AM EDT11.003.654.104.250.00-1020400.00%
SOFI210917C000115002021-09-14 3:12PM EDT11.503.003.603.750.00-22354.69%
SOFI210917C000120002021-09-17 2:23PM EDT12.003.403.103.20+0.15+4.62%4562282.81%
SOFI210917C000125002021-09-17 3:09PM EDT12.502.692.142.71-0.31-10.33%1433,115293.75%
SOFI210917C000130002021-09-17 3:35PM EDT13.002.202.142.19-0.31-12.35%18247214.06%
SOFI210917C000135002021-09-17 3:38PM EDT13.501.651.641.73-0.24-12.70%6261,422185.94%
SOFI210917C000140002021-09-17 3:37PM EDT14.001.191.131.21-0.32-21.19%861,507132.81%
SOFI210917C000145002021-09-17 3:37PM EDT14.500.660.640.71-0.35-34.65%4472,94090.63%
SOFI210917C000150002021-09-17 3:41PM EDT15.000.200.160.21-0.34-62.96%12,76618,26949.61%
SOFI210917C000155002021-09-17 3:38PM EDT15.500.010.000.01-0.19-95.00%6,51318,55135.94%
SOFI210917C000160002021-09-17 3:41PM EDT16.000.010.000.01-0.04-80.00%3,37514,87456.25%
SOFI210917C000165002021-09-17 3:37PM EDT16.500.010.000.01-0.01-50.00%5887,39981.25%
SOFI210917C000170002021-09-17 3:18PM EDT17.000.010.000.010.00-977,925106.25%
SOFI210917C000175002021-09-17 3:12PM EDT17.500.030.000.01+0.02+200.00%16113,695125.00%
SOFI210917C000180002021-09-17 3:12PM EDT18.000.030.000.01+0.02+200.00%162,999150.00%
SOFI210917C000185002021-09-17 9:52AM EDT18.500.010.000.010.00-11,048168.75%
SOFI210917C000190002021-09-16 9:50AM EDT19.000.010.000.010.00-141,957187.50%
SOFI210917C000195002021-09-15 10:32AM EDT19.500.010.000.030.00-1271237.50%
SOFI210917C000200002021-09-17 2:35PM EDT20.000.010.000.010.00-1412,042225.00%
SOFI210917C000210002021-09-08 11:53AM EDT21.000.010.000.030.00-1148293.75%
SOFI210917C000220002021-09-10 12:55PM EDT22.000.010.000.010.00-101205287.50%
SOFI210917C000225002021-09-17 3:08PM EDT22.500.010.000.010.00-34,290300.00%
SOFI210917C000230002021-09-08 2:59PM EDT23.000.030.000.010.00-10113312.50%
SOFI210917C000250002021-09-17 12:32PM EDT25.000.010.000.010.00-82,937362.50%
SOFI210917C000300002021-09-14 3:36PM EDT30.000.010.000.010.00-503,621475.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI210917P000025002021-08-19 9:58AM EDT2.500.010.000.010.00-1411,300.00%
SOFI210917P000050002021-09-03 10:06AM EDT5.000.030.000.010.00-221800.00%
SOFI210917P000075002021-09-07 10:12AM EDT7.500.010.000.010.00-232525.00%
SOFI210917P000090002021-09-02 2:37PM EDT9.000.020.000.010.00--5387.50%
SOFI210917P000100002021-09-17 3:04PM EDT10.000.010.000.010.00-214,454325.00%
SOFI210917P000105002021-09-07 3:18PM EDT10.500.010.000.010.00-726287.50%
SOFI210917P000110002021-09-16 11:02AM EDT11.000.010.000.010.00-228250.00%
SOFI210917P000115002021-09-15 2:01PM EDT11.500.010.000.010.00-2115225.00%
SOFI210917P000120002021-09-13 12:56PM EDT12.000.010.000.020.00-3366212.50%
SOFI210917P000125002021-09-17 3:13PM EDT12.500.010.000.010.00-143,813162.50%
SOFI210917P000130002021-09-16 12:29PM EDT13.000.010.000.010.00-52,774131.25%
SOFI210917P000135002021-09-17 12:50PM EDT13.500.010.000.010.00-162,287100.00%
SOFI210917P000140002021-09-17 3:26PM EDT14.000.010.000.01-0.01-50.00%1175,91875.00%
SOFI210917P000145002021-09-17 3:42PM EDT14.500.010.000.02-0.01-50.00%9373,64850.00%
SOFI210917P000150002021-09-17 3:42PM EDT15.000.030.010.02-0.02-40.00%4,03210,36517.97%
SOFI210917P000155002021-09-17 3:40PM EDT15.500.340.320.34+0.14+70.00%2,1881,7810.00%
SOFI210917P000160002021-09-17 3:27PM EDT16.000.770.800.91+0.26+50.98%8772,08762.50%
SOFI210917P000165002021-09-17 2:46PM EDT16.501.131.291.38+0.09+8.65%763460.00%
SOFI210917P000170002021-09-17 11:53AM EDT17.001.901.791.93+0.22+13.10%133410142.19%
SOFI210917P000175002021-09-17 3:33PM EDT17.502.322.312.70+0.35+17.77%1821,252229.69%
SOFI210917P000180002021-09-17 10:46AM EDT18.002.752.792.95+0.04+1.48%1052215.63%
SOFI210917P000185002021-09-16 9:58AM EDT18.503.053.303.400.00-30340.00%
SOFI210917P000190002021-09-16 10:01AM EDT19.003.563.803.900.00-660.00%
SOFI210917P000195002021-09-09 10:38AM EDT19.504.004.254.400.00-9110.00%
SOFI210917P000200002021-09-17 3:06PM EDT20.004.814.754.90+0.16+3.44%653040.00%
SOFI210917P000210002021-09-17 2:42PM EDT21.005.665.755.90+0.16+2.91%5110.00%
SOFI210917P000225002021-09-17 1:44PM EDT22.507.257.257.40+0.01+0.14%9680.00%
SOFI210917P000250002021-09-17 2:41PM EDT25.009.659.759.90+0.15+1.58%1160.00%
SOFI210917P000300002021-08-17 3:52PM EDT30.0016.2714.8014.900.00-300.00%