Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO231020C00002500 | 2023-08-10 2:03PM EDT | 2.50 | 12.40 | 10.60 | 11.10 | 0.00 | - | 7 | 8 | 564.84% |
| SONO231020C00005000 | 2023-09-15 3:20PM EDT | 5.00 | 8.50 | 7.60 | 8.10 | 0.00 | - | 34 | 34 | 171.88% |
| SONO231020C00007500 | 2023-09-15 3:21PM EDT | 7.50 | 6.00 | 5.10 | 5.90 | 0.00 | - | 38 | 38 | 151.17% |
| SONO231020C00010000 | 2023-09-20 2:55PM EDT | 10.00 | 3.40 | 2.60 | 3.20 | 0.00 | - | 2 | 105 | 66.80% |
| SONO231020C00012500 | 2023-09-22 12:13PM EDT | 12.50 | 0.78 | 0.70 | 0.75 | -0.02 | -2.50% | 14 | 2,031 | 41.99% |
| SONO231020C00015000 | 2023-09-22 1:44PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 119 | 3,323 | 47.85% |
| SONO231020C00017500 | 2023-09-21 9:43AM EDT | 17.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 200 | 708 | 67.19% |
| SONO231020C00020000 | 2023-09-21 11:11AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 1,034 | 89.06% |
| SONO231020C00022500 | 2023-08-22 1:37PM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 384 | 114.84% |
| SONO231020C00025000 | 2023-09-12 3:12PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 252 | 110.94% |
| SONO231020C00030000 | 2023-08-08 9:30AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| SONO231020C00035000 | 2023-06-06 10:28AM EDT | 35.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 5 | 169.53% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO231020P00010000 | 2023-09-15 10:04AM EDT | 10.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 100 | 105 | 70.70% |
| SONO231020P00012500 | 2023-09-22 3:52PM EDT | 12.50 | 0.30 | 0.30 | 0.35 | +0.02 | +7.14% | 3 | 803 | 35.94% |
| SONO231020P00015000 | 2023-09-22 1:52PM EDT | 15.00 | 2.15 | 2.15 | 2.25 | +0.09 | +4.37% | 1 | 2,434 | 43.36% |
| SONO231020P00017500 | 2023-09-14 10:40AM EDT | 17.50 | 4.20 | 4.50 | 5.00 | 0.00 | - | 2 | 3 | 72.27% |
| SONO231020P00020000 | 2023-08-16 10:19AM EDT | 20.00 | 5.80 | 6.90 | 7.00 | 0.00 | - | 2 | 3 | 0.00% |
| SONO231020P00022500 | 2023-04-24 9:38AM EDT | 22.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO231020P00025000 | 2023-08-08 3:41PM EDT | 25.00 | 9.20 | 11.60 | 11.90 | 0.00 | - | 10 | 0 | 0.00% |
| SONO231020P00030000 | 2023-04-21 9:50AM EDT | 30.00 | 9.60 | 14.60 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO231020P00035000 | 2023-04-17 9:51AM EDT | 35.00 | 14.70 | 19.60 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
