Singapore markets closed

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.28+0.16 (+2.25%)
At close: 04:00PM EDT
7.29 +0.01 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI240524C000020002024-05-13 10:06AM EDT2.005.254.306.200.00-111,450.00%
SOFI240524C000025002024-05-01 9:50AM EDT2.504.584.405.750.00--0728.13%
SOFI240524C000030002024-04-23 2:33PM EDT3.004.553.655.050.00-10415.63%
SOFI240524C000035002024-05-16 9:50AM EDT3.503.703.754.700.00-23617.97%
SOFI240524C000040002024-05-14 3:22PM EDT4.003.462.945.300.00-816716.41%
SOFI240524C000045002024-05-17 1:52PM EDT4.502.812.573.90+0.10+3.69%22457.81%
SOFI240524C000050002024-05-15 3:34PM EDT5.002.281.772.580.00-1133324.22%
SOFI240524C000055002024-05-17 2:13PM EDT5.501.811.631.96+0.11+6.47%3204112.50%
SOFI240524C000060002024-05-17 3:31PM EDT6.001.281.061.32+0.12+10.34%1,2613,516104.69%
SOFI240524C000065002024-05-17 3:47PM EDT6.500.800.750.90+0.15+23.08%3371,65472.66%
SOFI240524C000070002024-05-17 3:59PM EDT7.000.350.330.34+0.09+34.62%7,81011,60541.41%
SOFI240524C000075002024-05-17 3:59PM EDT7.500.080.080.090.00-20,46223,59843.75%
SOFI240524C000080002024-05-17 3:59PM EDT8.000.040.030.04+0.01+33.33%7,36615,52157.81%
SOFI240524C000085002024-05-17 3:59PM EDT8.500.020.010.020.00-8827,98667.19%
SOFI240524C000090002024-05-17 3:48PM EDT9.000.010.010.020.00-2764,31287.50%
SOFI240524C000095002024-05-17 3:08PM EDT9.500.010.000.02-0.01-50.00%3182,38896.88%
SOFI240524C000100002024-05-17 1:10PM EDT10.000.010.000.01-0.01-50.00%4982,574100.00%
SOFI240524C000105002024-05-17 2:24PM EDT10.500.010.000.010.00-38489112.50%
SOFI240524C000110002024-05-17 1:33PM EDT11.000.010.000.010.00-2409125.00%
SOFI240524C000115002024-05-15 9:55AM EDT11.500.010.000.450.00-1450287.50%
SOFI240524C000120002024-05-15 9:36AM EDT12.000.010.000.020.00-1650162.50%
SOFI240524C000125002024-05-15 9:31AM EDT12.500.010.000.030.00-24388184.38%
SOFI240524C000130002024-05-15 11:29AM EDT13.000.010.000.010.00-1154168.75%
SOFI240524C000140002024-05-14 10:18AM EDT14.000.010.000.010.00-169759187.50%
SOFI240524C000150002024-05-17 3:38PM EDT15.000.010.000.01-0.74-98.67%3021200.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SOFI240524P000040002024-05-16 9:30AM EDT4.000.010.000.030.00-12218.75%
SOFI240524P000045002024-05-10 10:03AM EDT4.500.010.000.010.00-2346150.00%
SOFI240524P000050002024-05-17 12:14PM EDT5.000.020.000.100.00-1310185.94%
SOFI240524P000055002024-05-16 11:31AM EDT5.500.010.000.010.00-144293.75%
SOFI240524P000060002024-05-17 2:46PM EDT6.000.010.000.010.00-73,56168.75%
SOFI240524P000065002024-05-17 3:49PM EDT6.500.020.010.020.00-5683,31654.69%
SOFI240524P000070002024-05-17 3:59PM EDT7.000.050.050.06-0.05-50.00%3,52413,76441.41%
SOFI240524P000075002024-05-17 3:58PM EDT7.500.290.290.32-0.15-34.09%2,0264,57746.48%
SOFI240524P000080002024-05-17 3:59PM EDT8.000.740.730.75-0.13-14.94%23874654.69%
SOFI240524P000085002024-05-17 11:21AM EDT8.501.131.081.45-0.26-18.71%2528287.50%
SOFI240524P000090002024-05-17 3:20PM EDT9.001.711.501.950.00-14271.88%
SOFI240524P000095002024-05-01 3:35PM EDT9.502.562.002.760.00-20183.59%
SOFI240524P000100002024-05-17 3:43PM EDT10.002.732.362.94+0.28+11.43%129228.13%
SOFI240524P000105002024-05-13 3:12PM EDT10.503.312.644.250.00-100250.78%
SOFI240524P000110002024-04-29 2:14PM EDT11.003.903.304.550.00-40262.50%
SOFI240524P000130002024-05-16 10:00AM EDT13.005.804.506.650.00-10554.30%