NasdaqGS - Delayed Quote • USD
SoFi Technologies, Inc. (SOFI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524C00002000 | 5/13/2024 2:06 PM | 2 | 5.25 | 4.30 | 6.20 | 0.00 | 0.00% | 1 | 1 | 1,450.00% |
| SOFI240524C00002500 | 5/1/2024 1:50 PM | 2.5 | 4.58 | 4.40 | 5.75 | 0.00 | 0.00% | - | 0 | 728.13% |
| SOFI240524C00003000 | 4/23/2024 6:33 PM | 3 | 4.55 | 3.65 | 5.05 | 0.00 | 0.00% | 1 | 0 | 415.63% |
| SOFI240524C00003500 | 5/16/2024 1:50 PM | 3.5 | 3.70 | 3.75 | 4.70 | 0.00 | 0.00% | 2 | 3 | 617.97% |
| SOFI240524C00004000 | 5/14/2024 7:22 PM | 4 | 3.46 | 2.94 | 5.30 | 0.00 | 0.00% | 8 | 16 | 716.41% |
| SOFI240524C00004500 | 5/17/2024 5:52 PM | 4.5 | 2.81 | 2.57 | 3.90 | 0.10 | 3.69% | 2 | 2 | 457.81% |
| SOFI240524C00005000 | 5/15/2024 7:34 PM | 5 | 2.28 | 1.77 | 2.58 | 0.00 | 0.00% | 1 | 133 | 324.22% |
| SOFI240524C00005500 | 5/17/2024 6:13 PM | 5.5 | 1.81 | 1.63 | 1.96 | 0.11 | 6.47% | 3 | 204 | 112.50% |
| SOFI240524C00006000 | 5/17/2024 7:31 PM | 6 | 1.28 | 1.06 | 1.32 | 0.12 | 10.34% | 1,261 | 3,516 | 104.69% |
| SOFI240524C00006500 | 5/17/2024 7:47 PM | 6.5 | 0.80 | 0.75 | 0.90 | 0.15 | 23.08% | 337 | 1,654 | 72.66% |
| SOFI240524C00007000 | 5/17/2024 7:59 PM | 7 | 0.35 | 0.33 | 0.34 | 0.09 | 34.62% | 7,810 | 11,605 | 41.41% |
| SOFI240524C00007500 | 5/17/2024 7:59 PM | 7.5 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 20,462 | 23,598 | 43.75% |
| SOFI240524C00008000 | 5/17/2024 7:59 PM | 8 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 7,366 | 15,521 | 57.81% |
| SOFI240524C00008500 | 5/17/2024 7:59 PM | 8.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 882 | 7,986 | 67.19% |
| SOFI240524C00009000 | 5/17/2024 7:48 PM | 9 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 276 | 4,312 | 87.50% |
| SOFI240524C00009500 | 5/17/2024 7:08 PM | 9.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 318 | 2,388 | 96.88% |
| SOFI240524C00010000 | 5/17/2024 5:10 PM | 10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 498 | 2,574 | 100.00% |
| SOFI240524C00010500 | 5/17/2024 6:24 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 38 | 489 | 112.50% |
| SOFI240524C00011000 | 5/17/2024 5:33 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 409 | 125.00% |
| SOFI240524C00011500 | 5/15/2024 1:55 PM | 11.5 | 0.01 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 450 | 287.50% |
| SOFI240524C00012000 | 5/15/2024 1:36 PM | 12 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 650 | 162.50% |
| SOFI240524C00012500 | 5/15/2024 1:31 PM | 12.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 24 | 388 | 184.38% |
| SOFI240524C00013000 | 5/15/2024 3:29 PM | 13 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 154 | 391.41% |
| SOFI240524C00014000 | 5/14/2024 2:18 PM | 14 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 169 | 759 | 187.50% |
| SOFI240524C00015000 | 5/17/2024 7:38 PM | 15 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 30 | 21 | 200.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524P00004000 | 5/16/2024 1:30 PM | 4 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 2 | 218.75% |
| SOFI240524P00004500 | 5/10/2024 2:03 PM | 4.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 346 | 150.00% |
| SOFI240524P00005000 | 5/17/2024 4:14 PM | 5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 310 | 185.94% |
| SOFI240524P00005500 | 5/16/2024 3:31 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 442 | 93.75% |
| SOFI240524P00006000 | 5/17/2024 6:46 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,561 | 68.75% |
| SOFI240524P00006500 | 5/17/2024 7:49 PM | 6.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 568 | 3,316 | 54.69% |
| SOFI240524P00007000 | 5/17/2024 7:59 PM | 7 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 3,524 | 13,764 | 38.28% |
| SOFI240524P00007500 | 5/17/2024 7:58 PM | 7.5 | 0.29 | 0.29 | 0.32 | -0.15 | -34.09% | 2,026 | 4,577 | 46.48% |
| SOFI240524P00008000 | 5/17/2024 7:59 PM | 8 | 0.74 | 0.73 | 0.75 | -0.13 | -14.94% | 238 | 746 | 54.69% |
| SOFI240524P00008500 | 5/17/2024 3:21 PM | 8.5 | 1.13 | 1.08 | 1.45 | -0.26 | -18.71% | 25 | 282 | 87.50% |
| SOFI240524P00009000 | 5/17/2024 7:20 PM | 9 | 1.71 | 1.50 | 1.95 | 0.00 | 0.00% | 1 | 42 | 71.88% |
| SOFI240524P00009500 | 5/1/2024 7:35 PM | 9.5 | 2.56 | 2.00 | 2.76 | 0.00 | 0.00% | 2 | 0 | 183.59% |
| SOFI240524P00010000 | 5/17/2024 7:43 PM | 10 | 2.73 | 2.36 | 2.94 | 0.28 | 11.43% | 1 | 29 | 228.13% |
| SOFI240524P00010500 | 5/13/2024 7:12 PM | 10.5 | 3.31 | 2.64 | 4.25 | 0.00 | 0.00% | 10 | 0 | 250.78% |
| SOFI240524P00011000 | 4/29/2024 6:14 PM | 11 | 3.90 | 3.30 | 4.55 | 0.00 | 0.00% | 4 | 0 | 262.50% |
| SOFI240524P00013000 | 5/16/2024 2:00 PM | 13 | 5.80 | 4.50 | 6.65 | 0.00 | 0.00% | 1 | 0 | 554.30% |
Related Tickers
PYPL PayPal Holdings, Inc.
64.48
+0.59%
UPST Upstart Holdings, Inc.
25.41
-0.78%
V Visa Inc.
280.10
+0.09%
AXP American Express Company
242.82
+0.62%
MA Mastercard Incorporated
460.27
+0.31%
ALLY Ally Financial Inc.
40.12
-0.64%
COF Capital One Financial Corporation
141.81
+0.54%
LC LendingClub Corporation
9.50
+1.39%
LU Lufax Holding Ltd
4.7200
+3.74%
GSY.TO goeasy Ltd.
176.20
+0.89%