SONO - Sonos, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230616C00007500 | 2023-05-22 3:27PM EDT | 7.50 | 7.50 | 7.00 | 7.80 | 0.00 | - | - | 1 | 278.13% |
| SONO230616C00010000 | 2023-05-31 2:36PM EDT | 10.00 | 4.70 | 4.60 | 5.10 | 0.00 | - | 10 | 10 | 164.84% |
| SONO230616C00012500 | 2023-06-02 3:43PM EDT | 12.50 | 2.20 | 2.15 | 2.40 | +0.10 | +4.76% | 40 | 10 | 72.66% |
| SONO230616C00015000 | 2023-06-02 3:57PM EDT | 15.00 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 46 | 3,228 | 50.78% |
| SONO230616C00017500 | 2023-06-02 11:38AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,042 | 54.69% |
| SONO230616C00020000 | 2023-05-30 10:08AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 153 | 86.72% |
| SONO230616C00022500 | 2023-05-25 12:00PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 7,058 | 112.50% |
| SONO230616C00025000 | 2023-05-25 11:48AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 224 | 207.03% |
| SONO230616C00030000 | 2023-05-08 9:58AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 20 | 190.63% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230616P00007500 | 2023-05-12 12:44PM EDT | 7.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 1 | 271.09% |
| SONO230616P00010000 | 2023-05-12 12:44PM EDT | 10.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 1 | 135.16% |
| SONO230616P00012500 | 2023-06-02 3:37PM EDT | 12.50 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 26 | 81 | 61.33% |
| SONO230616P00015000 | 2023-06-02 3:37PM EDT | 15.00 | 0.63 | 0.60 | 0.65 | -0.22 | -25.88% | 55 | 4,198 | 44.14% |
| SONO230616P00017500 | 2023-05-31 3:51PM EDT | 17.50 | 2.95 | 2.50 | 3.20 | 0.00 | - | 2 | 84 | 57.03% |
| SONO230616P00020000 | 2023-05-23 12:18PM EDT | 20.00 | 4.81 | 5.00 | 5.70 | 0.00 | - | 5 | 14 | 89.06% |
| SONO230616P00022500 | 2023-05-09 10:28AM EDT | 22.50 | 1.80 | 7.50 | 8.20 | 0.00 | - | 4 | 0 | 115.63% |
| SONO230616P00025000 | 2023-05-12 11:08AM EDT | 25.00 | 9.29 | 10.20 | 10.70 | 0.00 | - | - | 0 | 178.91% |
| SONO230616P00030000 | 2023-05-09 2:10PM EDT | 30.00 | 8.23 | 15.00 | 15.60 | 0.00 | - | - | 0 | 261.33% |
© 2023 Yahoo. All rights reserved.