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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI230609C00001000 | 2023-06-02 2:36PM EDT | 1.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOFI230609C00001500 | 2023-06-06 11:13AM EDT | 1.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOFI230609C00002000 | 2023-06-05 9:39AM EDT | 2.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SOFI230609C00002500 | 2023-06-05 2:16PM EDT | 2.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SOFI230609C00003000 | 2023-06-02 12:05PM EDT | 3.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI230609C00003500 | 2023-06-06 10:30AM EDT | 3.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI230609C00004000 | 2023-06-06 2:02PM EDT | 4.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SOFI230609C00004500 | 2023-06-06 3:45PM EDT | 4.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SOFI230609C00005000 | 2023-06-06 3:40PM EDT | 5.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| SOFI230609C00005500 | 2023-06-06 3:35PM EDT | 5.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| SOFI230609C00006000 | 2023-06-06 3:52PM EDT | 6.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,567 | 0 | 0.00% |
| SOFI230609C00006500 | 2023-06-06 3:59PM EDT | 6.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1,529 | 0 | 0.00% |
| SOFI230609C00007000 | 2023-06-06 3:59PM EDT | 7.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7,137 | 0 | 0.00% |
| SOFI230609C00007500 | 2023-06-06 3:59PM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33,052 | 0 | 0.00% |
| SOFI230609C00008000 | 2023-06-06 3:59PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31,055 | 0 | 12.50% |
| SOFI230609C00008500 | 2023-06-06 3:58PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,000 | 0 | 25.00% |
| SOFI230609C00009000 | 2023-06-06 3:59PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,880 | 0 | 50.00% |
| SOFI230609C00009500 | 2023-06-06 3:59PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,495 | 0 | 50.00% |
| SOFI230609C00010000 | 2023-06-06 2:58PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SOFI230609C00010500 | 2023-06-05 11:31AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 50.00% |
| SOFI230609C00011000 | 2023-06-05 9:59AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SOFI230609C00011500 | 2023-06-05 12:10PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SOFI230609C00012000 | 2023-06-05 9:45AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SOFI230609P00002000 | 2023-05-26 9:32AM EDT | 2.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI230609P00003000 | 2023-05-16 9:36AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI230609P00003500 | 2023-05-30 12:31PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOFI230609P00004000 | 2023-06-05 9:48AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOFI230609P00004500 | 2023-06-05 12:20PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOFI230609P00005000 | 2023-06-06 2:41PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SOFI230609P00005500 | 2023-06-06 2:37PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| SOFI230609P00006000 | 2023-06-06 3:52PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 917 | 0 | 50.00% |
| SOFI230609P00006500 | 2023-06-06 3:58PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,516 | 0 | 50.00% |
| SOFI230609P00007000 | 2023-06-06 3:58PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,157 | 0 | 25.00% |
| SOFI230609P00007500 | 2023-06-06 3:58PM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13,310 | 0 | 6.25% |
| SOFI230609P00008000 | 2023-06-06 3:58PM EDT | 8.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,640 | 0 | 0.00% |
| SOFI230609P00008500 | 2023-06-06 3:44PM EDT | 8.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SOFI230609P00009000 | 2023-06-06 3:20PM EDT | 9.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SOFI230609P00009500 | 2023-06-06 11:22AM EDT | 9.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SOFI230609P00010000 | 2023-06-05 9:59AM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI230609P00010500 | 2023-06-06 11:11AM EDT | 10.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SOFI230609P00011000 | 2023-06-06 3:53PM EDT | 11.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SOFI230609P00011500 | 2023-06-05 9:34AM EDT | 11.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.