Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230120C00002500 | 2022-09-21 2:19PM EDT | 2.50 | 12.22 | 11.15 | 11.80 | 0.00 | - | 1 | 119 | 173.44% |
| SONO230120C00005000 | 2022-09-22 2:17PM EDT | 5.00 | 9.45 | 8.60 | 9.35 | 0.00 | - | 10 | 25 | 105.47% |
| SONO230120C00007500 | 2022-09-22 2:19PM EDT | 7.50 | 7.03 | 6.50 | 6.75 | 0.00 | - | 11 | 79 | 86.91% |
| SONO230120C00010000 | 2022-09-28 9:44AM EDT | 10.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 1 | 276 | 73.24% |
| SONO230120C00012500 | 2022-09-26 11:22AM EDT | 12.50 | 2.69 | 2.61 | 2.81 | 0.00 | - | 1 | 306 | 66.89% |
| SONO230120C00015000 | 2022-09-30 2:10PM EDT | 15.00 | 1.55 | 1.39 | 1.44 | +0.17 | +12.32% | 7 | 453 | 60.55% |
| SONO230120C00017500 | 2022-09-29 11:49AM EDT | 17.50 | 0.64 | 0.62 | 0.73 | 0.00 | - | 21 | 1,016 | 57.67% |
| SONO230120C00020000 | 2022-09-29 11:25AM EDT | 20.00 | 0.35 | 0.29 | 0.47 | +0.03 | +9.38% | 2 | 4,359 | 60.25% |
| SONO230120C00022500 | 2022-09-23 1:47PM EDT | 22.50 | 0.15 | 0.08 | 0.33 | 0.00 | - | 2 | 8,801 | 61.33% |
| SONO230120C00025000 | 2022-09-29 2:48PM EDT | 25.00 | 0.28 | 0.10 | 0.42 | 0.00 | - | 1 | 1,113 | 74.51% |
| SONO230120C00030000 | 2022-09-26 9:36AM EDT | 30.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 2,882 | 62.11% |
| SONO230120C00035000 | 2022-09-29 12:00PM EDT | 35.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 4,303 | 70.31% |
| SONO230120C00040000 | 2022-09-23 3:48PM EDT | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 190 | 1,146 | 92.19% |
| SONO230120C00045000 | 2022-09-22 9:54AM EDT | 45.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 15 | 2,050 | 107.81% |
| SONO230120C00050000 | 2022-09-13 11:24AM EDT | 50.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 125 | 722 | 107.03% |
| SONO230120C00055000 | 2022-09-26 3:03PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 1,147 | 92.19% |
| SONO230120C00060000 | 2022-09-14 1:25PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,232 | 117.58% |
| SONO230120C00065000 | 2022-09-22 1:04PM EDT | 65.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 2 | 2,023 | 126.56% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230120P00002500 | 2021-11-01 10:39AM EDT | 2.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 24 | 384.38% |
| SONO230120P00005000 | 2022-08-05 3:50PM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 137.89% |
| SONO230120P00007500 | 2022-08-24 12:19PM EDT | 7.50 | 0.12 | 0.08 | 0.14 | 0.00 | - | 1 | 21 | 73.05% |
| SONO230120P00010000 | 2022-08-29 12:16PM EDT | 10.00 | 0.34 | 0.32 | 0.37 | 0.00 | - | 1 | 48 | 61.23% |
| SONO230120P00012500 | 2022-09-26 3:36PM EDT | 12.50 | 1.08 | 1.08 | 1.15 | 0.00 | - | 4 | 880 | 59.77% |
| SONO230120P00015000 | 2022-09-30 9:56AM EDT | 15.00 | 2.25 | 2.29 | 2.37 | -0.03 | -1.32% | 1 | 4,474 | 54.49% |
| SONO230120P00017500 | 2022-09-21 3:49PM EDT | 17.50 | 3.59 | 4.05 | 4.15 | 0.00 | - | 11 | 444 | 50.73% |
| SONO230120P00020000 | 2022-09-30 9:56AM EDT | 20.00 | 6.04 | 6.05 | 6.40 | -0.33 | -5.18% | 1 | 1,459 | 56.06% |
| SONO230120P00022500 | 2022-09-29 2:09PM EDT | 22.50 | 8.71 | 8.20 | 8.90 | 0.00 | - | 4 | 1,270 | 67.58% |
| SONO230120P00025000 | 2022-09-23 9:54AM EDT | 25.00 | 11.06 | 10.75 | 11.20 | 0.00 | - | 4 | 171 | 60.94% |
| SONO230120P00030000 | 2022-08-15 9:56AM EDT | 30.00 | 12.55 | 13.50 | 15.50 | 0.00 | - | 11 | 35 | 0.00% |
| SONO230120P00035000 | 2022-08-12 11:36AM EDT | 35.00 | 17.75 | 17.65 | 19.50 | 0.00 | - | 69 | 0 | 0.00% |
| SONO230120P00040000 | 2022-08-15 9:51AM EDT | 40.00 | 22.60 | 23.10 | 25.95 | 0.00 | - | 1 | 1 | 0.00% |
| SONO230120P00045000 | 2022-08-16 11:01AM EDT | 45.00 | 28.15 | 29.25 | 29.55 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230120P00050000 | 2022-06-28 9:43AM EDT | 50.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.00% |
| SONO230120P00055000 | 2022-06-01 11:20AM EDT | 55.00 | 33.00 | 35.90 | 38.20 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230120P00060000 | 2022-05-18 9:36AM EDT | 60.00 | 38.93 | 40.55 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO230120P00065000 | 2021-11-11 1:28PM EDT | 65.00 | 31.70 | 33.80 | 36.20 | 0.00 | - | 1 | 31 | 0.00% |
© 2022 Yahoo. All rights reserved.
