Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220520C00012500 | 2022-03-18 9:58AM EDT | 12.50 | 13.70 | 12.95 | 13.90 | 0.00 | - | 3 | 3 | 958.20% |
| SONO220520C00015000 | 2022-03-16 11:54AM EDT | 15.00 | 10.85 | 11.05 | 11.25 | 0.00 | - | 2 | 8 | 794.14% |
| SONO220520C00017000 | 2022-05-13 10:21AM EDT | 17.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220520C00017500 | 2022-05-13 3:20PM EDT | 17.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONO220520C00018000 | 2022-05-12 10:21AM EDT | 18.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SONO220520C00018500 | 2022-05-16 12:12AM EDT | 18.50 | 4.20 | - | - | 0.00 | - | - | - | 0.00% |
| SONO220520C00019000 | 2022-05-13 10:42AM EDT | 19.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SONO220520C00019500 | 2022-05-16 12:12AM EDT | 19.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SONO220520C00020000 | 2022-05-13 1:09PM EDT | 20.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SONO220520C00020500 | 2022-05-13 11:06AM EDT | 20.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO220520C00021000 | 2022-05-13 3:09PM EDT | 21.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONO220520C00021500 | 2022-05-13 3:24PM EDT | 21.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONO220520C00022000 | 2022-05-13 3:17PM EDT | 22.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| SONO220520C00022500 | 2022-05-13 3:56PM EDT | 22.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| SONO220520C00023000 | 2022-05-13 3:51PM EDT | 23.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| SONO220520C00023500 | 2022-05-13 3:13PM EDT | 23.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| SONO220520C00024000 | 2022-05-13 3:35PM EDT | 24.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| SONO220520C00024500 | 2022-05-13 1:28PM EDT | 24.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SONO220520C00025000 | 2022-05-13 3:38PM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| SONO220520C00026000 | 2022-05-13 11:34AM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SONO220520C00027000 | 2022-05-12 1:18PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| SONO220520C00028000 | 2022-05-13 12:27PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| SONO220520C00029000 | 2022-05-12 11:24AM EDT | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SONO220520C00030000 | 2022-05-13 3:22PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SONO220520C00031000 | 2022-05-13 3:00PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220520C00032000 | 2022-05-12 10:58AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONO220520C00033000 | 2022-05-11 2:16PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220520C00035000 | 2022-05-13 3:44PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| SONO220520C00036000 | 2022-05-06 10:31AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SONO220520C00040000 | 2022-05-12 9:41AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220520P00012500 | 2022-05-13 10:50AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SONO220520P00015000 | 2022-05-13 3:08PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SONO220520P00016000 | 2022-05-16 12:12AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220520P00017000 | 2022-05-13 3:37PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SONO220520P00017500 | 2022-05-12 2:37PM EDT | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 50.00% |
| SONO220520P00018000 | 2022-05-13 3:36PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| SONO220520P00018500 | 2022-05-16 12:12AM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220520P00019000 | 2022-05-13 2:06PM EDT | 19.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SONO220520P00019500 | 2022-05-13 11:30AM EDT | 19.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONO220520P00020000 | 2022-05-13 3:59PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| SONO220520P00020500 | 2022-05-13 3:47PM EDT | 20.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SONO220520P00021000 | 2022-05-13 2:55PM EDT | 21.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SONO220520P00021500 | 2022-05-13 9:37AM EDT | 21.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONO220520P00022000 | 2022-05-13 3:46PM EDT | 22.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| SONO220520P00022500 | 2022-05-13 3:46PM EDT | 22.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| SONO220520P00023000 | 2022-05-13 1:10PM EDT | 23.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SONO220520P00023500 | 2022-05-13 3:22PM EDT | 23.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONO220520P00024000 | 2022-05-13 3:46PM EDT | 24.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SONO220520P00024500 | 2022-05-13 2:58PM EDT | 24.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220520P00025000 | 2022-05-13 3:22PM EDT | 25.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SONO220520P00026000 | 2022-05-11 11:31AM EDT | 26.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO220520P00027000 | 2022-05-02 11:01AM EDT | 27.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220520P00028000 | 2022-05-02 11:43AM EDT | 28.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220520P00029000 | 2022-04-29 11:43AM EDT | 29.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO220520P00030000 | 2022-05-13 10:29AM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO220520P00031000 | 2022-05-09 2:48PM EDT | 31.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SONO220520P00032000 | 2022-05-16 12:12AM EDT | 32.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO220520P00033000 | 2022-05-12 2:42PM EDT | 33.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220520P00034000 | 2022-05-12 1:21PM EDT | 34.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SONO220520P00035000 | 2022-05-12 2:09PM EDT | 35.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SONO220520P00036000 | 2022-05-12 1:20PM EDT | 36.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SONO220520P00040000 | 2022-05-13 10:14AM EDT | 40.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
