Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.28+0.70 (+1.91%)
At close: 4:00PM EDT
Callsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO210924C00025000 | 2021-09-08 12:57PM EDT | 25.00 | 13.85 | 12.00 | 12.40 | 0.00 | - | 3 | 8 | 167.19% |
| SONO210924C00030000 | 2021-08-31 9:52AM EDT | 30.00 | 6.20 | 7.05 | 7.40 | 0.00 | - | 1 | 14 | 100.78% |
| SONO210924C00031000 | 2021-09-09 11:57AM EDT | 31.00 | 7.35 | 5.90 | 6.50 | 0.00 | - | - | 4 | 102.54% |
| SONO210924C00032000 | 2021-09-14 11:51AM EDT | 32.00 | 4.60 | 5.25 | 5.40 | 0.00 | - | 4 | 6 | 62.11% |
| SONO210924C00033000 | 2021-09-14 9:56AM EDT | 33.00 | 3.20 | 4.25 | 4.45 | 0.00 | - | 1 | 0 | 56.45% |
| SONO210924C00034000 | 2021-09-15 3:03PM EDT | 34.00 | 2.77 | 3.30 | 3.45 | 0.00 | - | 12 | 3 | 57.03% |
| SONO210924C00035000 | 2021-09-17 1:02PM EDT | 35.00 | 2.26 | 2.32 | 2.53 | +0.72 | +46.75% | 5 | 22 | 50.29% |
| SONO210924C00036000 | 2021-09-17 1:41PM EDT | 36.00 | 1.40 | 1.52 | 1.71 | +0.10 | +7.69% | 36 | 175 | 46.09% |
| SONO210924C00037000 | 2021-09-17 3:15PM EDT | 37.00 | 0.92 | 0.92 | 1.00 | +0.25 | +37.31% | 120 | 230 | 41.60% |
| SONO210924C00038000 | 2021-09-17 3:55PM EDT | 38.00 | 0.50 | 0.46 | 0.50 | +0.10 | +25.00% | 253 | 258 | 38.97% |
| SONO210924C00039000 | 2021-09-17 3:57PM EDT | 39.00 | 0.22 | 0.19 | 0.22 | +0.03 | +15.79% | 728 | 180 | 38.09% |
| SONO210924C00040000 | 2021-09-17 3:56PM EDT | 40.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 47 | 512 | 38.48% |
| SONO210924C00041000 | 2021-09-17 2:34PM EDT | 41.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 4 | 174 | 42.19% |
| SONO210924C00042000 | 2021-09-16 1:44PM EDT | 42.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 221 | 48.44% |
| SONO210924C00043000 | 2021-09-17 2:25PM EDT | 43.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 6 | 69 | 51.56% |
| SONO210924C00044000 | 2021-09-10 12:16PM EDT | 44.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 6 | 263 | 69.14% |
| SONO210924C00045000 | 2021-09-13 1:15PM EDT | 45.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 213 | 68.75% |
| SONO210924C00046000 | 2021-09-08 9:30AM EDT | 46.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 79.69% |
| SONO210924C00047000 | 2021-09-10 1:44PM EDT | 47.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 13 | 89.06% |
| SONO210924C00048000 | 2021-09-02 10:00AM EDT | 48.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | - | 23 | 95.31% |
| SONO210924C00049000 | 2021-09-08 12:01PM EDT | 49.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 200 | 210 | 113.28% |
| SONO210924C00050000 | 2021-09-10 1:44PM EDT | 50.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 4 | 15 | 110.55% |
| SONO210924C00055000 | 2021-09-07 9:53AM EDT | 55.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 147.27% |
Putsfor24 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO210924P00028000 | 2021-08-17 9:52AM EDT | 28.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 96.88% |
| SONO210924P00029000 | 2021-09-01 10:43AM EDT | 29.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 18 | 94.53% |
| SONO210924P00030000 | 2021-09-17 2:04PM EDT | 30.00 | 0.06 | 0.00 | 0.09 | -0.05 | -45.45% | 10 | 21 | 83.59% |
| SONO210924P00031000 | 2021-09-08 1:11PM EDT | 31.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 72.66% |
| SONO210924P00032000 | 2021-09-10 9:59AM EDT | 32.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 7 | 17 | 60.94% |
| SONO210924P00033000 | 2021-09-17 2:06PM EDT | 33.00 | 0.05 | 0.02 | 0.10 | -0.15 | -75.00% | 24 | 34 | 54.69% |
| SONO210924P00034000 | 2021-09-17 1:29PM EDT | 34.00 | 0.16 | 0.07 | 0.11 | -0.03 | -15.79% | 33 | 36 | 50.59% |
| SONO210924P00035000 | 2021-09-17 3:43PM EDT | 35.00 | 0.20 | 0.14 | 0.20 | -0.09 | -31.03% | 73 | 229 | 46.39% |
| SONO210924P00036000 | 2021-09-17 3:31PM EDT | 36.00 | 0.36 | 0.30 | 0.40 | -0.24 | -40.00% | 109 | 130 | 44.43% |
| SONO210924P00037000 | 2021-09-17 2:04PM EDT | 37.00 | 0.67 | 0.62 | 0.72 | -0.39 | -36.79% | 36 | 164 | 41.60% |
| SONO210924P00038000 | 2021-09-17 3:34PM EDT | 38.00 | 1.31 | 1.14 | 1.25 | -0.33 | -20.12% | 565 | 288 | 40.43% |
| SONO210924P00039000 | 2021-09-17 1:46PM EDT | 39.00 | 2.20 | 1.88 | 2.04 | -0.32 | -12.70% | 20 | 69 | 44.63% |
| SONO210924P00040000 | 2021-09-17 1:01PM EDT | 40.00 | 2.96 | 2.71 | 3.00 | -1.14 | -27.80% | 4 | 106 | 54.88% |
| SONO210924P00041000 | 2021-09-16 11:57AM EDT | 41.00 | 4.50 | 3.70 | 3.85 | 0.00 | - | 1 | 64 | 52.73% |
| SONO210924P00042000 | 2021-09-07 10:38AM EDT | 42.00 | 2.28 | 4.65 | 5.00 | 0.00 | - | 1 | 13 | 59.18% |
| SONO210924P00043000 | 2021-09-02 2:25PM EDT | 43.00 | 2.99 | 5.65 | 5.90 | 0.00 | - | - | 14 | 59.38% |
| SONO210924P00044000 | 2021-08-30 11:10AM EDT | 44.00 | 4.81 | 6.25 | 7.40 | 0.00 | - | - | 1 | 75.98% |
| SONO210924P00045000 | 2021-09-14 10:49AM EDT | 45.00 | 9.05 | 7.50 | 8.25 | 0.00 | - | - | 3 | 91.21% |
| SONO210924P00055000 | 2021-09-03 10:02AM EDT | 55.00 | 14.44 | 17.60 | 18.05 | 0.00 | - | 2 | 0 | 148.44% |
© 2021 Verizon Media. All rights reserved.
