Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230120C00002500 | 2022-05-11 12:28PM EDT | 2.50 | 17.50 | 18.20 | 19.20 | 0.00 | - | 2 | 120 | 274.22% |
| SONO230120C00005000 | 2022-06-23 10:35AM EDT | 5.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SONO230120C00007500 | 2022-06-06 2:17PM EDT | 7.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 20 | 73 | 0.00% |
| SONO230120C00010000 | 2022-06-24 3:57PM EDT | 10.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| SONO230120C00012500 | 2022-05-13 12:26PM EDT | 12.50 | 11.85 | 9.10 | 9.95 | 0.00 | - | 2 | 47 | 96.44% |
| SONO230120C00015000 | 2022-06-21 12:32PM EDT | 15.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| SONO230120C00017500 | 2022-06-24 9:46AM EDT | 17.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| SONO230120C00020000 | 2022-06-24 3:57PM EDT | 20.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| SONO230120C00022500 | 2022-06-21 3:14PM EDT | 22.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 38 | 304 | 3.13% |
| SONO230120C00025000 | 2022-06-24 3:53PM EDT | 25.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 584 | 6.25% |
| SONO230120C00030000 | 2022-06-24 2:28PM EDT | 30.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2,322 | 12.50% |
| SONO230120C00035000 | 2022-06-24 10:31AM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 1,398 | 12.50% |
| SONO230120C00040000 | 2022-06-22 9:41AM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 25.00% |
| SONO230120C00045000 | 2022-06-09 1:27PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,066 | 25.00% |
| SONO230120C00050000 | 2022-05-12 2:03PM EDT | 50.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 614 | 67.68% |
| SONO230120C00055000 | 2022-06-15 9:34AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,169 | 25.00% |
| SONO230120C00060000 | 2022-05-25 2:42PM EDT | 60.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 2 | 1,227 | 84.67% |
| SONO230120C00065000 | 2022-06-13 11:09AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 2,025 | 25.00% |
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 | 302.34% |
| SONO230120P00005000 | 2022-06-13 1:25PM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO230120P00007500 | 2021-11-10 7:56AM EDT | 7.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 89.65% |
| SONO230120P00010000 | 2022-05-18 2:03PM EDT | 10.00 | 0.46 | 0.38 | 1.40 | 0.00 | - | 20 | 43 | 97.27% |
| SONO230120P00012500 | 2022-06-01 2:32PM EDT | 12.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| SONO230120P00015000 | 2022-06-23 12:19PM EDT | 15.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 12.50% |
| SONO230120P00017500 | 2022-06-24 1:13PM EDT | 17.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 242 | 6.25% |
| SONO230120P00020000 | 2022-06-17 10:28AM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1,162 | 0.78% |
| SONO230120P00022500 | 2022-06-23 9:31AM EDT | 22.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,356 | 0.00% |
| SONO230120P00025000 | 2022-06-24 10:10AM EDT | 25.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 964 | 0.00% |
| SONO230120P00030000 | 2022-06-24 10:55AM EDT | 30.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,215 | 0.00% |
| SONO230120P00035000 | 2022-06-17 10:18AM EDT | 35.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| SONO230120P00040000 | 2022-06-10 12:54PM EDT | 40.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
| SONO230120P00045000 | 2022-06-14 1:22PM EDT | 45.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SONO230120P00050000 | 2022-06-08 10:21AM EDT | 50.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 541 | 435 | 0.00% |
| SONO230120P00055000 | 2022-06-01 11:20AM EDT | 55.00 | 33.00 | 0.00 | 0.00 | 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.
