Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230210C00013500 | 2023-02-03 2:48PM EST | 13.50 | 5.65 | 4.60 | 5.30 | 0.00 | - | 7 | 7 | 236.33% |
| SONO230210C00016000 | 2023-02-03 3:26PM EST | 16.00 | 3.17 | 2.41 | 2.60 | 0.00 | - | 3 | 4 | 142.19% |
| SONO230210C00016500 | 2023-02-03 2:05PM EST | 16.50 | 2.83 | 2.00 | 2.11 | 0.00 | - | 16 | 27 | 128.71% |
| SONO230210C00017000 | 2023-02-03 3:45PM EST | 17.00 | 2.29 | 1.71 | 1.78 | 0.00 | - | 25 | 31 | 132.42% |
| SONO230210C00017500 | 2023-02-03 3:20PM EST | 17.50 | 2.04 | 1.42 | 1.48 | 0.00 | - | 25 | 59 | 132.81% |
| SONO230210C00018000 | 2023-02-06 10:58AM EST | 18.00 | 1.25 | 1.12 | 1.24 | -0.39 | -23.78% | 75 | 319 | 131.84% |
| SONO230210C00018500 | 2023-02-06 11:01AM EST | 18.50 | 1.01 | 0.95 | 1.02 | -0.36 | -26.28% | 39 | 523 | 135.55% |
| SONO230210C00019000 | 2023-02-06 10:10AM EST | 19.00 | 0.86 | 0.75 | 0.80 | -0.37 | -30.08% | 15 | 398 | 133.59% |
| SONO230210C00019500 | 2023-02-06 10:51AM EST | 19.50 | 0.64 | 0.59 | 0.63 | -0.25 | -28.09% | 1 | 686 | 133.20% |
| SONO230210C00020000 | 2023-02-06 9:40AM EST | 20.00 | 0.55 | 0.44 | 0.50 | -0.16 | -22.54% | 15 | 718 | 132.03% |
| SONO230210C00020500 | 2023-02-03 3:32PM EST | 20.50 | 0.57 | 0.34 | 0.39 | 0.00 | - | 7 | 51 | 132.42% |
| SONO230210C00021000 | 2023-02-03 3:31PM EST | 21.00 | 0.35 | 0.26 | 0.30 | -0.10 | -22.22% | 1 | 89 | 132.81% |
| SONO230210C00021500 | 2023-02-06 10:50AM EST | 21.50 | 0.19 | 0.15 | 0.23 | -0.15 | -44.12% | 10 | 28 | 128.13% |
| SONO230210C00022000 | 2023-02-03 11:50AM EST | 22.00 | 0.30 | 0.14 | 0.17 | 0.00 | - | 4 | 22 | 132.03% |
| SONO230210C00022500 | 2023-02-06 9:37AM EST | 22.50 | 0.14 | 0.09 | 0.15 | -0.11 | -44.00% | 1 | 39 | 133.59% |
| SONO230210C00023000 | 2023-02-02 12:44PM EST | 23.00 | 0.18 | 0.05 | 0.22 | 0.00 | - | 18 | 31 | 147.27% |
| SONO230210C00025000 | 2023-01-27 3:59PM EST | 25.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 1 | 144.53% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230210P00011000 | 2023-01-06 3:33PM EST | 11.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 48 | 48 | 207.81% |
| SONO230210P00015000 | 2023-02-06 10:08AM EST | 15.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 15 | 168 | 121.88% |
| SONO230210P00015500 | 2023-01-13 12:35PM EST | 15.50 | 0.31 | 0.18 | 0.20 | 0.00 | - | - | 50 | 127.73% |
| SONO230210P00016000 | 2023-02-06 11:02AM EST | 16.00 | 0.26 | 0.25 | 0.27 | +0.08 | +44.44% | 222 | 84 | 123.05% |
| SONO230210P00016500 | 2023-02-06 10:15AM EST | 16.50 | 0.33 | 0.37 | 0.43 | +0.09 | +37.50% | 1 | 465 | 125.78% |
| SONO230210P00017000 | 2023-02-06 10:50AM EST | 17.00 | 0.56 | 0.54 | 0.59 | +0.18 | +47.37% | 30 | 258 | 126.37% |
| SONO230210P00017500 | 2023-02-03 1:16PM EST | 17.50 | 0.47 | 0.74 | 0.80 | 0.00 | - | 47 | 104 | 127.15% |
| SONO230210P00018000 | 2023-02-06 10:52AM EST | 18.00 | 1.00 | 0.99 | 1.05 | +0.37 | +58.73% | 60 | 220 | 128.91% |
| SONO230210P00018500 | 2023-02-06 10:58AM EST | 18.50 | 1.27 | 1.26 | 1.32 | +0.39 | +44.32% | 14 | 490 | 128.52% |
| SONO230210P00019000 | 2023-02-03 3:25PM EST | 19.00 | 1.18 | 1.55 | 1.62 | 0.00 | - | 88 | 536 | 126.95% |
| SONO230210P00019500 | 2023-02-06 10:51AM EST | 19.50 | 1.86 | 1.88 | 1.95 | +0.49 | +35.77% | 1 | 69 | 125.39% |
| SONO230210P00021000 | 2023-01-31 3:49PM EST | 21.00 | 2.90 | 2.87 | 3.10 | 0.00 | - | - | 1 | 101.17% |
© 2023 Yahoo. All rights reserved.
