Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230421C00002500 | 2023-01-11 12:14PM EST | 2.50 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230421C00005000 | 2022-10-26 12:54PM EST | 5.00 | 10.82 | 12.55 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
| SONO230421C00007500 | 2022-10-26 12:58PM EST | 7.50 | 8.50 | 10.20 | 10.45 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230421C00010000 | 2022-10-25 2:30PM EST | 10.00 | 6.00 | 8.00 | 8.40 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230421C00012500 | 2023-01-24 2:32PM EST | 12.50 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO230421C00015000 | 2023-01-06 12:44PM EST | 15.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SONO230421C00017500 | 2023-01-26 3:57PM EST | 17.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SONO230421C00020000 | 2023-01-26 3:16PM EST | 20.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SONO230421C00022500 | 2023-01-26 1:12PM EST | 22.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONO230421C00025000 | 2023-01-25 10:09AM EST | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SONO230421C00030000 | 2023-01-23 12:03PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230421P00005000 | 2022-08-19 9:04AM EST | 5.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 10 | 10 | 157.42% |
| SONO230421P00007500 | 2022-09-01 11:51AM EST | 7.50 | 0.31 | 0.11 | 0.75 | 0.00 | - | - | 2 | 151.37% |
| SONO230421P00010000 | 2023-01-24 12:15PM EST | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SONO230421P00012500 | 2023-01-18 12:20PM EST | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SONO230421P00015000 | 2023-01-26 2:09PM EST | 15.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONO230421P00017500 | 2023-01-26 11:10AM EST | 17.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| SONO230421P00020000 | 2023-01-11 12:00PM EST | 20.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO230421P00022500 | 2023-01-19 9:53AM EST | 22.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SONO230421P00025000 | 2022-11-17 10:37AM EST | 25.00 | 8.00 | 7.45 | 7.60 | 0.00 | - | 2 | 1 | 79.59% |
| SONO230421P00030000 | 2023-01-24 10:13AM EST | 30.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
