Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240328C00012000 | 2024-03-26 2:07PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 886 | 387.50% |
SOFI240405C00012000 | 2024-03-21 9:36AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 131.25% |
SOFI240412C00012000 | 2024-03-20 3:45PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 326 | 106.25% |
SOFI240419C00012000 | 2024-03-28 3:42PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 252 | 8,707 | 95.31% |
SOFI240426C00012000 | 2024-03-26 2:08PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 302 | 82.81% |
SOFI240503C00012000 | 2024-03-28 3:38PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 152 | 353 | 85.94% |
SOFI240517C00012000 | 2024-03-28 1:43PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 193 | 8,717 | 82.81% |
SOFI240621C00012000 | 2024-03-28 2:30PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 153 | 18,710 | 73.83% |
SOFI240719C00012000 | 2024-03-28 12:00PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.17 | 0.00 | - | 43 | 6,079 | 68.36% |
SOFI240816C00012000 | 2024-03-28 1:11PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.26 | 0.00 | - | 92 | 4,413 | 69.92% |
SOFI240920C00012000 | 2024-03-28 12:08PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.35 | +0.01 | +3.13% | 33 | 12,318 | 67.97% |
SOFI241018C00012000 | 2024-03-28 12:51PM EDT | 2024-10-18 | 0.44 | 0.37 | 0.39 | +0.03 | +7.32% | 114 | 327 | 66.31% |
SOFI241115C00012000 | 2024-03-28 1:03PM EDT | 2024-11-15 | 0.52 | 0.50 | 0.55 | -0.04 | -7.14% | 849 | 2,012 | 70.02% |
SOFI250117C00012000 | 2024-03-28 3:35PM EDT | 2025-01-17 | 0.74 | 0.71 | 0.74 | 0.00 | - | 904 | 34,350 | 70.90% |
SOFI250321C00012000 | 2024-03-28 1:23PM EDT | 2025-03-21 | 0.94 | 0.82 | 0.92 | +0.03 | +3.30% | 13 | 135 | 69.87% |
SOFI250620C00012000 | 2024-03-28 3:38PM EDT | 2025-06-20 | 1.18 | 1.13 | 1.21 | +0.03 | +2.61% | 3 | 139 | 72.12% |
SOFI250919C00012000 | 2024-03-28 2:50PM EDT | 2025-09-19 | 1.50 | 1.40 | 1.50 | +0.06 | +4.17% | 4 | 118 | 73.78% |
SOFI260116C00012000 | 2024-03-28 3:50PM EDT | 2026-01-16 | 1.78 | 1.75 | 1.85 | +0.01 | +0.56% | 396 | 14,830 | 75.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SOFI240328P00012000 | 2024-02-28 4:49PM EDT | 2024-03-28 | 3.15 | 3.70 | 5.65 | 0.00 | - | - | 0 | 1,379.69% |
SOFI240412P00012000 | 2024-03-11 10:15AM EDT | 2024-04-12 | 4.35 | 4.45 | 5.05 | 0.00 | - | 10 | 0 | 139.84% |
SOFI240419P00012000 | 2024-03-13 11:17AM EDT | 2024-04-19 | 4.52 | 4.30 | 5.10 | 0.00 | - | 1 | 11 | 50.00% |
SOFI240426P00012000 | 2024-03-14 3:34PM EDT | 2024-04-26 | 5.02 | 3.70 | 5.75 | 0.00 | - | 4 | 0 | 90.63% |
SOFI240517P00012000 | 2024-03-28 10:34AM EDT | 2024-05-17 | 4.60 | 4.65 | 5.45 | -0.12 | -2.54% | 5 | 1,718 | 129.30% |
SOFI240621P00012000 | 2024-03-27 10:11AM EDT | 2024-06-21 | 4.83 | 4.65 | 4.80 | 0.00 | - | 11 | 1,581 | 53.13% |
SOFI240719P00012000 | 2024-03-28 2:09PM EDT | 2024-07-19 | 4.70 | 4.70 | 4.80 | -0.06 | -1.26% | 5 | 936 | 52.34% |
SOFI240816P00012000 | 2024-03-05 10:36AM EDT | 2024-08-16 | 4.30 | 4.75 | 4.85 | 0.00 | - | 1 | 6 | 54.49% |
SOFI240920P00012000 | 2024-03-21 10:01AM EDT | 2024-09-20 | 4.70 | 4.80 | 4.90 | 0.00 | - | 200 | 908 | 53.91% |
SOFI250117P00012000 | 2024-03-28 2:11PM EDT | 2025-01-17 | 5.00 | 5.00 | 5.10 | +0.01 | +0.20% | 2 | 4,729 | 53.71% |
SOFI250321P00012000 | 2024-03-26 10:37AM EDT | 2025-03-21 | 5.23 | 5.10 | 5.25 | 0.00 | - | 4 | 70 | 54.39% |
SOFI250620P00012000 | 2024-03-15 2:45PM EDT | 2025-06-20 | 5.56 | 5.25 | 6.00 | 0.00 | - | - | 30 | 64.26% |
SOFI260116P00012000 | 2024-03-28 11:57AM EDT | 2026-01-16 | 5.55 | 5.55 | 5.80 | -0.15 | -2.63% | 20 | 2,585 | 54.44% |