Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211203C00025000 | 2021-11-29 2:14PM EST | 25.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO211203C00028000 | 2021-11-24 10:00AM EST | 28.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO211203C00029000 | 2021-11-24 12:36PM EST | 29.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO211203C00030000 | 2021-11-30 11:18AM EST | 30.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SONO211203C00031000 | 2021-11-30 1:46PM EST | 31.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SONO211203C00032000 | 2021-11-30 2:11PM EST | 32.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| SONO211203C00033000 | 2021-11-30 3:25PM EST | 33.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| SONO211203C00034000 | 2021-11-30 3:31PM EST | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SONO211203C00035000 | 2021-11-30 3:31PM EST | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SONO211203C00036000 | 2021-11-30 1:54PM EST | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| SONO211203C00037000 | 2021-11-30 1:48PM EST | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SONO211203C00038000 | 2021-11-29 12:14PM EST | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO211203C00039000 | 2021-11-29 11:34AM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO211203C00040000 | 2021-11-26 12:49PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SONO211203C00041000 | 2021-11-24 11:00AM EST | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONO211203C00042000 | 2021-11-29 10:38AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONO211203C00043000 | 2021-11-19 10:44AM EST | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO211203C00044000 | 2021-11-30 3:50PM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO211203C00045000 | 2021-11-18 12:57PM EST | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211203P00020000 | 2021-11-18 2:12PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO211203P00025000 | 2021-11-23 10:41AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONO211203P00026000 | 2021-11-29 9:30AM EST | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SONO211203P00027000 | 2021-11-29 3:29PM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SONO211203P00028000 | 2021-11-29 12:27PM EST | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SONO211203P00029000 | 2021-11-30 12:28PM EST | 29.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SONO211203P00030000 | 2021-11-30 3:42PM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| SONO211203P00031000 | 2021-11-30 3:23PM EST | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SONO211203P00032000 | 2021-11-30 3:26PM EST | 32.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SONO211203P00033000 | 2021-11-30 1:30PM EST | 33.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SONO211203P00034000 | 2021-11-30 1:17PM EST | 34.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO211203P00035000 | 2021-11-30 2:57PM EST | 35.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SONO211203P00036000 | 2021-11-30 10:20AM EST | 36.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO211203P00037000 | 2021-11-30 11:24AM EST | 37.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO211203P00038000 | 2021-11-26 12:44PM EST | 38.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO211203P00039000 | 2021-11-30 1:54PM EST | 39.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO211203P00040000 | 2021-11-30 2:41PM EST | 40.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO211203P00050000 | 2021-11-18 9:35AM EST | 50.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
