Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240405C00004000 | 2024-03-20 2:05PM EDT | 2024-04-05 | 2.95 | 2.91 | 3.60 | 0.00 | - | 1 | 4 | 425.78% |
SOFI240412C00004000 | 2024-03-22 2:16PM EDT | 2024-04-12 | 3.35 | 2.92 | 3.60 | 0.00 | - | 1 | 6 | 310.94% |
SOFI240419C00004000 | 2024-03-26 9:58AM EDT | 2024-04-19 | 3.35 | 3.25 | 3.60 | 0.00 | - | 1 | 221 | 194.53% |
SOFI240426C00004000 | 2024-03-14 1:16PM EDT | 2024-04-26 | 3.15 | 2.54 | 4.30 | 0.00 | - | 3 | 9 | 167.19% |
SOFI240517C00004000 | 2024-03-28 1:14PM EDT | 2024-05-17 | 3.40 | 2.86 | 4.40 | +0.11 | +3.34% | 5 | 249 | 176.56% |
SOFI240621C00004000 | 2024-03-28 11:42AM EDT | 2024-06-21 | 3.52 | 2.87 | 3.45 | +0.13 | +3.83% | 6 | 1,069 | 104.30% |
SOFI240719C00004000 | 2024-03-28 11:44AM EDT | 2024-07-19 | 3.55 | 3.35 | 3.50 | +0.30 | +9.23% | 6 | 413 | 85.55% |
SOFI240816C00004000 | 2024-03-27 3:58PM EDT | 2024-08-16 | 3.40 | 2.92 | 3.50 | 0.00 | - | 1 | 39 | 88.28% |
SOFI240920C00004000 | 2024-03-28 1:01PM EDT | 2024-09-20 | 3.60 | 3.40 | 3.55 | -0.06 | -1.64% | 2 | 213 | 75.78% |
SOFI241018C00004000 | 2024-03-26 11:06AM EDT | 2024-10-18 | 3.60 | 3.55 | 3.60 | 0.00 | - | 8 | 99 | 81.64% |
SOFI241115C00004000 | 2024-03-28 9:30AM EDT | 2024-11-15 | 3.75 | 3.55 | 3.65 | +0.15 | +4.17% | 1 | 27 | 79.10% |
SOFI250117C00004000 | 2024-03-27 3:50PM EDT | 2025-01-17 | 3.77 | 3.55 | 3.80 | -0.03 | -0.79% | 2 | 5,653 | 76.37% |
SOFI250321C00004000 | 2024-03-27 2:52PM EDT | 2025-03-21 | 3.85 | 2.81 | 3.90 | 0.00 | - | 13 | 44 | 84.77% |
SOFI250620C00004000 | 2024-03-28 1:45PM EDT | 2025-06-20 | 4.05 | 4.00 | 4.05 | +0.15 | +3.85% | 20 | 39 | 83.01% |
SOFI250919C00004000 | 2024-03-22 12:50PM EDT | 2025-09-19 | 4.21 | 3.70 | 4.25 | 0.00 | - | 5 | 26 | 73.05% |
SOFI260116C00004000 | 2024-03-28 3:53PM EDT | 2026-01-16 | 4.40 | 4.35 | 4.45 | +0.04 | +0.92% | 134 | 3,102 | 86.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240405P00004000 | 2024-03-27 1:08PM EDT | 2024-04-05 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 307.81% |
SOFI240419P00004000 | 2024-03-26 1:36PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,093 | 115.63% |
SOFI240426P00004000 | 2024-03-18 1:00PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 103.13% |
SOFI240517P00004000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 1,622 | 92.97% |
SOFI240621P00004000 | 2024-03-27 2:55PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 25 | 7,177 | 77.34% |
SOFI240719P00004000 | 2024-03-27 2:51PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.07 | 0.00 | - | 3 | 966 | 68.75% |
SOFI240816P00004000 | 2024-03-28 3:21PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 21 | 202 | 72.27% |
SOFI240920P00004000 | 2024-03-27 9:56AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.12 | 0.00 | - | 10 | 984 | 67.19% |
SOFI241018P00004000 | 2024-03-26 10:31AM EDT | 2024-10-18 | 0.15 | 0.12 | 0.15 | 0.00 | - | 30 | 336 | 65.23% |
SOFI241115P00004000 | 2024-03-26 1:31PM EDT | 2024-11-15 | 0.19 | 0.17 | 0.20 | 0.00 | - | 15 | 230 | 67.19% |
SOFI250117P00004000 | 2024-03-28 11:41AM EDT | 2025-01-17 | 0.25 | 0.25 | 0.27 | -0.02 | -7.41% | 20 | 16,208 | 66.60% |
SOFI250321P00004000 | 2024-03-25 11:53AM EDT | 2025-03-21 | 0.32 | 0.32 | 0.36 | 0.00 | - | 22 | 51 | 66.70% |
SOFI250620P00004000 | 2024-03-27 3:52PM EDT | 2025-06-20 | 0.44 | 0.43 | 0.46 | 0.00 | - | 10 | 343 | 66.41% |
SOFI250919P00004000 | 2024-03-21 3:17PM EDT | 2025-09-19 | 0.54 | 0.53 | 0.59 | 0.00 | - | 2 | 89 | 66.89% |
SOFI260116P00004000 | 2024-03-28 3:14PM EDT | 2026-01-16 | 0.66 | 0.66 | 0.70 | 0.00 | - | 119 | 2,006 | 66.41% |