Mail

Australia markets closed

ALL ORDS
7,727.20
+37.00(+0.48%)
AUD/USD
0.7494
+0.0017(+0.23%)
ASX 200
7,413.70
+38.80(+0.53%)
OIL
82.33
-0.63(-0.76%)
GOLD
1,777.30
+6.80(+0.38%)
BTC-AUD
85,645.50
+2,270.51(+2.72%)

FREE 6-WEEK BOOTCAMP

It's time to whip your credit score into shape.

Sign up to Yahoo Finance's Credit Score Bootcamp, kicking off Monday 25 October.

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.18-0.29 (-0.89%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Callsfor20 January 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SONO230120C00002500	2021-10-11 3:49PM EDT	2.50	28.00	0.00	0.00	0.00	-	1	0	0.00%
SONO230120C00005000	2021-08-16 9:42AM EDT	5.00	36.50	30.00	35.00	0.00	-	13	0	0.00%
SONO230120C00007500	2021-10-12 10:03AM EDT	7.50	23.25	0.00	0.00	0.00	-	1	0	0.00%
SONO230120C00010000	2021-10-12 9:59AM EDT	10.00	21.15	0.00	0.00	0.00	-	10	0	0.00%
SONO230120C00012500	2021-10-07 2:25PM EDT	12.50	20.40	0.00	0.00	0.00	-	15	0	0.00%
SONO230120C00015000	2021-10-11 2:46PM EDT	15.00	16.75	0.00	0.00	0.00	-	1	0	0.00%
SONO230120C00017500	2021-09-22 9:44AM EDT	17.50	20.65	0.00	0.00	0.00	-	2	0	0.00%
SONO230120C00020000	2021-10-14 9:53AM EDT	20.00	14.60	0.00	0.00	0.00	-	1	0	0.00%
SONO230120C00022500	2021-10-19 2:46PM EDT	22.50	12.30	0.00	0.00	0.00	-	1	0	0.00%
SONO230120C00025000	2021-10-18 2:26PM EDT	25.00	10.86	0.00	0.00	0.00	-	10	0	0.00%
SONO230120C00030000	2021-10-19 3:31PM EDT	30.00	7.90	0.00	0.00	0.00	-	160	0	0.00%
SONO230120C00035000	2021-10-19 3:30PM EDT	35.00	5.80	0.00	0.00	0.00	-	9	0	1.56%
SONO230120C00040000	2021-10-19 10:42AM EDT	40.00	4.33	0.00	0.00	0.00	-	1	0	6.25%
SONO230120C00045000	2021-10-12 10:42AM EDT	45.00	3.05	0.00	0.00	0.00	-	5	0	6.25%
SONO230120C00050000	2021-10-19 12:04PM EDT	50.00	2.49	0.00	0.00	0.00	-	20	0	6.25%
SONO230120C00055000	2021-10-18 3:50PM EDT	55.00	1.99	0.00	0.00	0.00	-	2	0	12.50%
SONO230120C00060000	2021-10-14 10:19AM EDT	60.00	1.54	0.00	0.00	0.00	-	10	0	12.50%
SONO230120C00065000	2021-10-18 10:09AM EDT	65.00	1.03	0.00	0.00	0.00	-	5	0	12.50%

Putsfor20 January 2023

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SONO230120P00002500	2021-08-25 5:27PM EDT	2.50	0.10	0.00	5.00	0.00	-	10	18	0.00%
SONO230120P00005000	2021-08-25 5:27PM EDT	5.00	0.55	0.00	5.00	0.00	-	-	1	212.01%
SONO230120P00007500	2021-09-15 11:18AM EDT	7.50	0.16	0.00	0.46	0.00	-	2	18	76.66%
SONO230120P00010000	2021-08-25 5:27PM EDT	10.00	0.85	0.00	0.41	0.00	-	4	16	60.74%
SONO230120P00012500	2021-09-23 2:11PM EDT	12.50	0.45	0.00	0.00	0.00	-	1	0	25.00%
SONO230120P00015000	2021-08-31 12:16PM EDT	15.00	0.65	0.43	1.96	0.00	-	1	30	65.58%
SONO230120P00017500	2021-10-18 3:55PM EDT	17.50	1.14	0.00	0.00	0.00	-	1	0	12.50%
SONO230120P00020000	2021-10-14 3:19PM EDT	20.00	1.67	0.00	0.00	0.00	-	1	0	12.50%
SONO230120P00022500	2021-10-18 3:55PM EDT	22.50	2.26	0.00	0.00	0.00	-	1	0	6.25%
SONO230120P00025000	2021-10-19 10:28AM EDT	25.00	3.15	0.00	0.00	0.00	-	11	0	6.25%
SONO230120P00030000	2021-10-18 3:07PM EDT	30.00	5.35	0.00	0.00	0.00	-	10	0	1.56%
SONO230120P00035000	2021-10-13 9:40AM EDT	35.00	8.60	0.00	0.00	0.00	-	4	0	0.00%
SONO230120P00040000	2021-10-14 3:19PM EDT	40.00	12.42	0.00	0.00	0.00	-	1	0	0.00%
SONO230120P00045000	2021-10-06 10:24AM EDT	45.00	16.60	0.00	0.00	0.00	-	1	0	0.00%
SONO230120P00050000	2021-08-19 2:09PM EDT	50.00	18.70	16.65	17.20	0.00	-	15	27	0.00%
SONO230120P00055000	2021-08-16 10:21AM EDT	55.00	20.07	20.80	21.45	0.00	-	9	0	0.00%
SONO230120P00060000	2021-10-14 1:09PM EDT	60.00	28.60	0.00	0.00	0.00	-	4	0	0.00%
SONO230120P00065000	2021-08-25 5:27PM EDT	65.00	32.80	28.45	32.45	0.00	-	-	3	0.00%