Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220930C00011000 | 2022-09-23 2:53PM EDT | 11.00 | 2.95 | 3.20 | 3.85 | 0.00 | - | 2 | 5 | 289.06% |
| SONO220930C00013000 | 2022-08-16 10:00AM EDT | 13.00 | 4.15 | 2.53 | 2.91 | 0.00 | - | 1 | 2 | 484.38% |
| SONO220930C00013500 | 2022-09-21 11:07AM EDT | 13.50 | 1.66 | 0.85 | 1.12 | 0.00 | - | 4 | 5 | 94.53% |
| SONO220930C00014000 | 2022-09-27 1:14PM EDT | 14.00 | 0.35 | 0.49 | 0.54 | 0.00 | - | 3 | 29 | 66.41% |
| SONO220930C00014500 | 2022-09-28 3:49PM EDT | 14.50 | 0.24 | 0.19 | 0.24 | +0.08 | +50.00% | 15 | 113 | 62.50% |
| SONO220930C00015000 | 2022-09-28 12:15PM EDT | 15.00 | 0.11 | 0.04 | 0.08 | +0.03 | +37.50% | 9 | 364 | 59.38% |
| SONO220930C00015500 | 2022-09-28 10:21AM EDT | 15.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 121 | 65.63% |
| SONO220930C00016000 | 2022-09-28 10:34AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 3 | 235 | 81.25% |
| SONO220930C00016500 | 2022-09-27 3:50PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 84.38% |
| SONO220930C00017000 | 2022-09-20 1:39PM EDT | 17.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 80 | 100.00% |
| SONO220930C00017500 | 2022-09-19 1:54PM EDT | 17.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 26 | 29 | 112.50% |
| SONO220930C00018000 | 2022-09-27 10:57AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 131.25% |
| SONO220930C00019000 | 2022-09-02 3:50PM EDT | 19.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 156.25% |
| SONO220930C00020000 | 2022-09-26 2:23PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 181.25% |
| SONO220930C00022000 | 2022-08-12 11:13AM EDT | 22.00 | 0.18 | 0.00 | 4.85 | 0.00 | - | - | 1 | 1,045.31% |
| SONO220930C00032000 | 2022-08-30 9:30AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 387.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220930P00011500 | 2022-09-19 9:30AM EDT | 11.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 156.25% |
| SONO220930P00012000 | 2022-09-23 3:00PM EDT | 12.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 73 | 162.50% |
| SONO220930P00012500 | 2022-09-27 1:17PM EDT | 12.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 202 | 106.25% |
| SONO220930P00013000 | 2022-09-23 3:56PM EDT | 13.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 21 | 25 | 89.06% |
| SONO220930P00013500 | 2022-09-28 12:15PM EDT | 13.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1 | 48 | 75.78% |
| SONO220930P00014000 | 2022-09-28 3:38PM EDT | 14.00 | 0.13 | 0.11 | 0.13 | -0.16 | -55.17% | 1 | 219 | 64.84% |
| SONO220930P00014500 | 2022-09-28 3:58PM EDT | 14.50 | 0.30 | 0.30 | 0.34 | -0.17 | -36.17% | 14 | 99 | 61.33% |
| SONO220930P00015000 | 2022-09-28 12:00PM EDT | 15.00 | 0.54 | 0.56 | 0.71 | -0.30 | -35.71% | 20 | 153 | 72.66% |
| SONO220930P00015500 | 2022-09-19 1:05PM EDT | 15.50 | 0.69 | 0.93 | 1.25 | 0.00 | - | 1 | 65 | 117.19% |
| SONO220930P00016000 | 2022-09-27 2:41PM EDT | 16.00 | 1.78 | 1.20 | 1.86 | 0.00 | - | 12 | 36 | 181.64% |
| SONO220930P00016500 | 2022-09-14 11:06AM EDT | 16.50 | 1.19 | 1.81 | 2.31 | 0.00 | - | 2 | 2 | 193.75% |
| SONO220930P00017000 | 2022-09-27 3:50PM EDT | 17.00 | 2.73 | 2.34 | 2.83 | 0.00 | - | 1 | 6 | 226.56% |
| SONO220930P00017500 | 2022-09-15 2:39PM EDT | 17.50 | 1.96 | 2.72 | 3.70 | 0.00 | - | - | 1 | 199.22% |
| SONO220930P00018000 | 2022-09-26 10:17AM EDT | 18.00 | 3.70 | 2.95 | 4.30 | 0.00 | - | 40 | 8 | 150.00% |
| SONO220930P00018500 | 2022-09-22 3:41PM EDT | 18.50 | 4.08 | 3.30 | 4.75 | 0.00 | - | 1 | 0 | 432.42% |
| SONO220930P00019000 | 2022-08-12 11:37AM EDT | 19.00 | 2.28 | 1.93 | 4.40 | 0.00 | - | - | 7 | 0.00% |
| SONO220930P00019500 | 2022-09-12 1:04PM EDT | 19.50 | 3.40 | 4.30 | 5.75 | 0.00 | - | - | 0 | 479.30% |
| SONO220930P00020000 | 2022-08-18 10:07AM EDT | 20.00 | 3.20 | 4.45 | 4.75 | 0.00 | - | 3 | 3 | 0.00% |
| SONO220930P00021000 | 2022-09-01 12:10PM EDT | 21.00 | 6.29 | 5.80 | 7.25 | 0.00 | - | 3 | 1 | 542.19% |
| SONO220930P00023000 | 2022-08-23 10:08AM EDT | 23.00 | 6.83 | 7.45 | 8.75 | 0.00 | - | 3 | 0 | 407.03% |
| SONO220930P00024000 | 2022-08-17 2:14PM EDT | 24.00 | 6.80 | 8.45 | 8.95 | 0.00 | - | 2 | 3 | 0.00% |
| SONO220930P00025000 | 2022-08-17 2:14PM EDT | 25.00 | 7.80 | 9.45 | 9.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
