At close: June 25 at 4:00 PM EDT
Pre-Market: 8:04 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240628C00003500 | 6/24/2024 5:11 PM | 3.5 | 3.02 | 2.45 | 5.05 | -0.01 | -0.33% | 30 | 8 | 1,154.69% |
| SOFI240628C00004000 | 6/24/2024 2:25 PM | 4 | 2.45 | 2.03 | 4.55 | 0.00 | 0.00% | 2 | 27 | 1,007.81% |
| SOFI240628C00004500 | 6/25/2024 6:04 PM | 4.5 | 1.97 | 0.97 | 2.50 | -0.03 | -1.50% | 7 | 54 | 673.44% |
| SOFI240628C00005000 | 6/25/2024 6:04 PM | 5 | 1.47 | 1.24 | 1.55 | 0.03 | 2.08% | 2 | 128 | 264.06% |
| SOFI240628C00005500 | 6/25/2024 5:31 PM | 5.5 | 0.95 | 0.89 | 1.18 | -0.10 | -9.52% | 9 | 197 | 179.69% |
| SOFI240628C00006000 | 6/25/2024 7:58 PM | 6 | 0.44 | 0.45 | 0.50 | -0.11 | -20.00% | 258 | 2,149 | 70.31% |
| SOFI240628C00006500 | 6/25/2024 7:58 PM | 6.5 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 7,659 | 32,244 | 43.75% |
| SOFI240628C00007000 | 6/25/2024 7:57 PM | 7 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 5,195 | 26,568 | 65.63% |
| SOFI240628C00007500 | 6/25/2024 7:41 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 374 | 45,268 | 84.38% |
| SOFI240628C00008000 | 6/25/2024 4:17 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 97 | 9,504 | 112.50% |
| SOFI240628C00008500 | 6/25/2024 4:51 PM | 8.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,400 | 137.50% |
| SOFI240628C00009000 | 6/24/2024 7:53 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 1,515 | 162.50% |
| SOFI240628C00009500 | 6/21/2024 2:16 PM | 9.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,471 | 187.50% |
| SOFI240628C00010000 | 6/21/2024 1:45 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 572 | 206.25% |
| SOFI240628C00010500 | 6/14/2024 1:33 PM | 10.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 18 | 255 | 262.50% |
| SOFI240628C00011000 | 6/18/2024 6:52 PM | 11 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,043 | 250.00% |
| SOFI240628C00011500 | 6/12/2024 5:54 PM | 11.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 104 | 253 | 287.50% |
| SOFI240628C00012000 | 6/12/2024 6:36 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 56 | 275.00% |
| SOFI240628C00012500 | 6/17/2024 1:32 PM | 12.5 | 0.02 | 0.00 | 0.42 | 0.00 | 0.00% | 2 | 88 | 565.63% |
| SOFI240628C00013000 | 6/25/2024 1:30 PM | 13 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 482 | 312.50% |
| SOFI240628C00014000 | 6/6/2024 1:30 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 375 | 1,781 | 337.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240628P00002500 | 5/28/2024 4:57 PM | 2.5 | 0.86 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 450.00% |
| SOFI240628P00004500 | 6/20/2024 6:35 PM | 4.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 96 | 187.50% |
| SOFI240628P00005000 | 6/25/2024 5:04 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 4,936 | 137.50% |
| SOFI240628P00005500 | 6/25/2024 4:56 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 1,428 | 93.75% |
| SOFI240628P00006000 | 6/25/2024 7:51 PM | 6 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1,398 | 5,221 | 60.94% |
| SOFI240628P00006500 | 6/25/2024 7:59 PM | 6.5 | 0.10 | 0.09 | 0.11 | 0.01 | 11.11% | 2,637 | 17,178 | 35.16% |
| SOFI240628P00007000 | 6/25/2024 7:55 PM | 7 | 0.55 | 0.41 | 0.60 | 0.05 | 10.00% | 554 | 6,388 | 92.97% |
| SOFI240628P00007500 | 6/25/2024 7:47 PM | 7.5 | 1.08 | 0.81 | 1.24 | 0.09 | 9.09% | 263 | 757 | 225.78% |
| SOFI240628P00008000 | 6/25/2024 5:26 PM | 8 | 1.56 | 1.30 | 1.60 | 0.07 | 4.70% | 12 | 74 | 178.13% |
| SOFI240628P00008500 | 6/25/2024 6:10 PM | 8.5 | 2.05 | 1.89 | 2.62 | -0.08 | -3.76% | 7 | 5 | 325.78% |
| SOFI240628P00009000 | 6/24/2024 6:30 PM | 9 | 2.57 | 2.03 | 3.20 | 0.00 | 0.00% | 1 | 13 | 260.94% |
| SOFI240628P00009500 | 6/25/2024 5:20 PM | 9.5 | 3.09 | 2.90 | 4.35 | 0.93 | 43.06% | 2 | 8 | 596.09% |
| SOFI240628P00012000 | 6/14/2024 7:58 PM | 12 | 5.50 | 5.20 | 5.85 | 0.00 | 0.00% | - | 2 | 603.13% |
Related Tickers
PYPL PayPal Holdings, Inc.
59.33
-0.27%
UPST Upstart Holdings, Inc.
22.56
-2.84%
V Visa Inc.
273.53
-1.00%
MA Mastercard Incorporated
455.65
-0.29%
AXP American Express Company
230.59
-0.38%
ALLY Ally Financial Inc.
39.69
-1.76%
LC LendingClub Corporation
8.20
-1.20%
COF Capital One Financial Corporation
134.86
-2.05%
LU Lufax Holding Ltd
2.2400
-0.88%
GSY.TO goeasy Ltd.
191.87
+2.32%