Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230120C00002500 | 2021-11-10 6:55AM EST | 2.50 | 28.00 | 25.50 | 30.50 | 0.00 | - | 1 | 119 | 0.00% |
| SONO230120C00005000 | 2022-01-14 10:46AM EST | 5.00 | 23.00 | 19.95 | 24.10 | 0.00 | - | 1 | 11 | 95.70% |
| SONO230120C00007500 | 2022-01-10 10:48AM EST | 7.50 | 20.00 | 17.80 | 21.65 | 0.00 | - | 5 | 73 | 86.72% |
| SONO230120C00010000 | 2022-01-12 3:59PM EST | 10.00 | 20.52 | 15.30 | 19.70 | 0.00 | - | 2 | 149 | 79.49% |
| SONO230120C00012500 | 2021-12-29 3:04PM EST | 12.50 | 17.45 | 14.95 | 15.40 | 0.00 | - | 1 | 43 | 68.65% |
| SONO230120C00015000 | 2022-01-10 3:45PM EST | 15.00 | 15.00 | 12.85 | 13.90 | 0.00 | - | 5 | 81 | 69.36% |
| SONO230120C00017500 | 2022-01-10 12:45PM EST | 17.50 | 11.73 | 10.90 | 12.85 | 0.00 | - | 10 | 29 | 71.07% |
| SONO230120C00020000 | 2022-01-18 3:43PM EST | 20.00 | 9.40 | 9.25 | 9.55 | -0.60 | -6.00% | 7 | 280 | 57.47% |
| SONO230120C00022500 | 2022-01-18 11:50AM EST | 22.50 | 8.04 | 7.50 | 8.80 | -2.66 | -24.86% | 8 | 45 | 58.79% |
| SONO230120C00025000 | 2022-01-18 2:28PM EST | 25.00 | 6.65 | 6.25 | 6.70 | -0.35 | -5.00% | 3 | 243 | 53.63% |
| SONO230120C00030000 | 2022-01-18 2:36PM EST | 30.00 | 4.65 | 4.40 | 4.75 | -0.20 | -4.12% | 6 | 1,328 | 53.56% |
| SONO230120C00035000 | 2022-01-18 1:56PM EST | 35.00 | 3.05 | 2.79 | 3.25 | -0.20 | -6.15% | 4 | 944 | 51.51% |
| SONO230120C00040000 | 2022-01-18 3:12PM EST | 40.00 | 2.18 | 1.87 | 2.90 | -0.12 | -5.22% | 7 | 1,172 | 54.49% |
| SONO230120C00045000 | 2022-01-11 2:53PM EST | 45.00 | 1.85 | 1.45 | 1.75 | 0.00 | - | 10 | 2,034 | 53.10% |
| SONO230120C00050000 | 2022-01-12 12:25PM EST | 50.00 | 1.69 | 0.90 | 1.38 | 0.00 | - | 10 | 711 | 53.05% |
| SONO230120C00055000 | 2022-01-14 9:32AM EST | 55.00 | 0.95 | 0.62 | 1.21 | 0.00 | - | 1 | 941 | 54.59% |
| SONO230120C00060000 | 2022-01-10 3:49PM EST | 60.00 | 0.73 | 0.37 | 0.94 | 0.00 | - | 20 | 1,217 | 54.22% |
| SONO230120C00065000 | 2022-01-14 3:35PM EST | 65.00 | 0.41 | 0.25 | 0.82 | 0.00 | - | 23 | 2,013 | 55.37% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230120P00002500 | 2021-11-01 9:39AM EST | 2.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 24 | 238.87% |
| SONO230120P00005000 | 2021-11-10 6:56AM EST | 5.00 | 0.55 | 0.00 | 4.35 | 0.00 | - | - | 1 | 211.82% |
| SONO230120P00007500 | 2021-11-10 6:56AM EST | 7.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 79.69% |
| SONO230120P00010000 | 2022-01-07 3:42PM EST | 10.00 | 0.36 | 0.00 | 0.71 | 0.00 | - | 1 | 20 | 68.16% |
| SONO230120P00012500 | 2021-11-10 6:55AM EST | 12.50 | 0.45 | 0.22 | 3.95 | 0.00 | - | 1 | 10 | 97.80% |
| SONO230120P00015000 | 2021-12-01 1:12PM EST | 15.00 | 0.80 | 0.41 | 1.04 | 0.00 | - | 10 | 32 | 53.13% |
| SONO230120P00017500 | 2022-01-07 10:48AM EST | 17.50 | 1.25 | 1.26 | 1.86 | 0.00 | - | 1 | 132 | 56.54% |
| SONO230120P00020000 | 2022-01-18 3:59PM EST | 20.00 | 2.28 | 2.11 | 2.46 | +0.24 | +11.76% | 1 | 95 | 54.20% |
| SONO230120P00022500 | 2022-01-12 3:53PM EST | 22.50 | 2.39 | 3.10 | 3.35 | 0.00 | - | 1 | 229 | 52.52% |
| SONO230120P00025000 | 2022-01-18 12:31PM EST | 25.00 | 4.40 | 4.25 | 4.65 | +0.30 | +7.32% | 3 | 671 | 51.98% |
| SONO230120P00030000 | 2022-01-14 10:41AM EST | 30.00 | 6.75 | 7.25 | 7.60 | 0.00 | - | 3 | 1,002 | 50.90% |
| SONO230120P00035000 | 2022-01-12 10:55AM EST | 35.00 | 8.93 | 10.70 | 11.55 | 0.00 | - | 2 | 109 | 51.20% |
| SONO230120P00040000 | 2022-01-18 11:59AM EST | 40.00 | 15.10 | 14.75 | 16.25 | +2.23 | +17.33% | 1 | 20 | 54.27% |
| SONO230120P00045000 | 2022-01-13 9:39AM EST | 45.00 | 16.51 | 19.00 | 19.60 | 0.00 | - | 1 | 33 | 51.47% |
| SONO230120P00050000 | 2021-12-06 3:24PM EST | 50.00 | 21.81 | 20.75 | 24.00 | 0.00 | - | 750 | 870 | 49.00% |
| SONO230120P00055000 | 2021-11-10 6:56AM EST | 55.00 | 20.07 | 23.50 | 28.45 | 0.00 | - | 9 | 0 | 42.73% |
| SONO230120P00060000 | 2021-12-29 3:54PM EST | 60.00 | 31.20 | 31.35 | 35.65 | 0.00 | - | 4 | 15 | 79.71% |
| SONO230120P00065000 | 2021-11-11 12:28PM EST | 65.00 | 31.70 | 33.80 | 36.20 | 0.00 | - | 1 | 31 | 0.00% |
© 2022 Yahoo. All rights reserved.
