NasdaqGS - Delayed Quote USD

SoFi Technologies, Inc. (SOFI)

Compare
6.46 -0.34 (-5.00%)
At close: June 14 at 4:00 PM EDT
6.49 +0.03 (+0.46%)
Pre-Market: 7:49 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SOFI240621C00001000 6/14/2024 7:52 PM 1 5.70 0.00 0.00 0.00 0.00% 1 49 0.00%
SOFI240621C00002000 6/14/2024 2:38 PM 2 4.45 0.00 0.00 0.00 0.00% 5 90 0.00%
SOFI240621C00002500 6/14/2024 1:48 PM 2.5 4.16 0.00 0.00 0.00 0.00% - 4 0.00%
SOFI240621C00003000 5/21/2024 1:42 PM 3 4.18 0.00 0.00 0.00 0.00% 3 115 0.00%
SOFI240621C00003500 6/14/2024 7:07 PM 3.5 3.00 0.00 0.00 0.00 0.00% - 1 0.00%
SOFI240621C00004000 6/14/2024 6:35 PM 4 2.50 0.00 0.00 0.00 0.00% 3 992 0.00%
SOFI240621C00004500 6/14/2024 7:10 PM 4.5 2.00 0.00 0.00 0.00 0.00% 2 3 0.00%
SOFI240621C00005000 6/14/2024 7:58 PM 5 1.47 0.00 0.00 0.00 0.00% 159 1,921 0.00%
SOFI240621C00005500 6/14/2024 6:51 PM 5.5 1.00 0.00 0.00 0.00 0.00% 48 295 0.00%
SOFI240621C00006000 6/14/2024 7:59 PM 6 0.51 0.00 0.00 0.00 0.00% 5,722 6,258 0.00%
SOFI240621C00006500 6/14/2024 7:59 PM 6.5 0.17 0.00 0.00 0.00 0.00% 24,920 16,979 3.13%
SOFI240621C00007000 6/14/2024 7:59 PM 7 0.05 0.00 0.00 0.00 0.00% 21,328 52,038 25.00%
SOFI240621C00007500 6/14/2024 7:59 PM 7.5 0.02 0.00 0.00 0.00 0.00% 3,379 21,904 50.00%
SOFI240621C00008000 6/14/2024 7:57 PM 8 0.01 0.00 0.00 0.00 0.00% 3,303 42,286 50.00%
SOFI240621C00008500 6/14/2024 7:44 PM 8.5 0.01 0.00 0.00 0.00 0.00% 19 3,409 50.00%
SOFI240621C00009000 6/14/2024 6:56 PM 9 0.01 0.00 0.00 0.00 0.00% 439 25,488 50.00%
SOFI240621C00009500 6/13/2024 1:39 PM 9.5 0.01 0.00 0.00 0.00 0.00% 2 1,958 50.00%
SOFI240621C00010000 6/14/2024 7:55 PM 10 0.01 0.00 0.00 0.00 0.00% 28 41,651 50.00%
SOFI240621C00010500 6/12/2024 6:43 PM 10.5 0.01 0.00 0.00 0.00 0.00% 285 1,185 50.00%
SOFI240621C00011000 6/14/2024 5:28 PM 11 0.01 0.00 0.00 0.00 0.00% 1 7,064 50.00%
SOFI240621C00011500 6/4/2024 7:23 PM 11.5 0.01 0.00 0.00 0.00 0.00% 1 41 50.00%
SOFI240621C00012000 6/14/2024 4:30 PM 12 0.01 0.00 0.00 0.00 0.00% 1 18,060 50.00%
SOFI240621C00012500 5/29/2024 3:39 PM 12.5 0.03 0.00 0.00 0.00 0.00% 1 2 50.00%
SOFI240621C00013000 6/13/2024 2:03 PM 13 0.01 0.00 0.00 0.00 0.00% 3 5,982 50.00%
SOFI240621C00014000 5/30/2024 3:43 PM 14 0.01 0.00 0.00 0.00 0.00% 2 2,111 50.00%
SOFI240621C00015000 6/12/2024 2:57 PM 15 0.01 0.00 0.00 0.00 0.00% 7 18,928 50.00%
SOFI240621C00016000 6/5/2024 2:05 PM 16 0.01 0.00 0.00 0.00 0.00% 1 607 50.00%
SOFI240621C00017000 6/14/2024 1:39 PM 17 0.01 0.00 0.00 0.00 0.00% 1 13,337 100.00%
SOFI240621C00018000 6/12/2024 5:49 PM 18 0.01 0.00 0.00 0.00 0.00% 1 489 50.00%
SOFI240621C00020000 6/14/2024 2:10 PM 20 0.01 0.00 0.00 0.00 0.00% 10 3,783 50.00%
SOFI240621C00022000 6/12/2024 1:46 PM 22 0.01 0.00 0.00 0.00 0.00% 1 6,970 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SOFI240621P00001000 6/12/2024 2:59 PM 1 0.01 0.00 0.00 0.00 0.00% 1 221 50.00%
SOFI240621P00002000 4/29/2024 1:32 PM 2 0.02 0.00 0.00 0.00 0.00% 4 1,814 50.00%
SOFI240621P00003000 6/5/2024 1:31 PM 3 0.01 0.00 0.00 0.00 0.00% 118 8,976 50.00%
SOFI240621P00004000 6/14/2024 3:37 PM 4 0.01 0.00 0.00 0.00 0.00% 2 4,088 50.00%
SOFI240621P00005000 6/14/2024 7:55 PM 5 0.01 0.00 0.00 0.00 0.00% 20 22,052 50.00%
SOFI240621P00005500 6/14/2024 7:47 PM 5.5 0.01 0.00 0.00 0.00 0.00% 280 751 50.00%
SOFI240621P00006000 6/14/2024 7:59 PM 6 0.03 0.00 0.00 0.00 0.00% 8,284 25,110 25.00%
SOFI240621P00006500 6/14/2024 7:59 PM 6.5 0.19 0.00 0.00 0.00 0.00% 14,516 15,279 0.00%
SOFI240621P00007000 6/14/2024 7:59 PM 7 0.58 0.00 0.00 0.00 0.00% 4,566 40,583 0.00%
SOFI240621P00007500 6/14/2024 7:49 PM 7.5 1.05 0.00 0.00 0.00 0.00% 255 1,587 0.00%
SOFI240621P00008000 6/14/2024 7:54 PM 8 1.60 0.00 0.00 0.00 0.00% 1,229 9,078 0.00%
SOFI240621P00008500 6/14/2024 6:09 PM 8.5 2.02 0.00 0.00 0.00 0.00% 36 29 0.00%
SOFI240621P00009000 6/14/2024 5:20 PM 9 2.53 0.00 0.00 0.00 0.00% 23 4,213 0.00%
SOFI240621P00009500 5/22/2024 6:29 PM 9.5 2.50 0.00 0.00 0.00 0.00% - 1 0.00%
SOFI240621P00010000 6/14/2024 4:44 PM 10 3.57 0.00 0.00 0.00 0.00% 201 321 0.00%
SOFI240621P00011000 6/14/2024 2:22 PM 11 4.49 0.00 0.00 0.00 0.00% 1 83 0.00%
SOFI240621P00011500 6/13/2024 2:33 PM 11.5 4.60 0.00 0.00 0.00 0.00% 1 0 0.00%
SOFI240621P00012000 5/17/2024 4:47 PM 12 4.61 4.50 6.80 0.00 0.00% 1 1 356.25%
SOFI240621P00013000 5/13/2024 2:02 PM 13 5.80 5.75 5.85 0.00 0.00% 24 0 0.00%
SOFI240621P00014000 5/13/2024 2:06 PM 14 6.75 6.75 6.85 0.00 0.00% 17 0 0.00%
SOFI240621P00015000 3/11/2024 5:10 PM 15 7.26 6.40 8.15 0.00 0.00% 10 0 0.00%
SOFI240621P00017000 1/29/2024 3:14 PM 17 7.90 8.10 8.20 0.00 0.00% 1 0 0.00%
SOFI240621P00018000 6/11/2024 4:19 PM 18 11.05 0.00 0.00 0.00 0.00% - 0 0.00%
SOFI240621P00020000 1/26/2024 7:06 PM 20 12.40 11.55 12.80 0.00 0.00% 15 0 0.00%
SOFI240621P00022000 2/6/2024 8:32 PM 22 14.25 14.05 15.00 0.00 0.00% 7 0 0.00%

Related Tickers

PYPL PayPal Holdings, Inc.
60.64
-1.47%
 
UPST Upstart Holdings, Inc.
22.39
-2.95%
 
V Visa Inc.
270.66
-0.20%
 
MA Mastercard Incorporated
444.63
-0.08%
 
AXP American Express Company
224.82
+1.18%
 
ALLY Ally Financial Inc.
38.78
-2.49%
 
LC LendingClub Corporation
8.35
-1.42%
 
COF Capital One Financial Corporation
133.70
-1.03%
 
LU Lufax Holding Ltd
2.2000
+0.92%
 
GSY.TO goeasy Ltd.
192.03
+3.30%