Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119C00015000 | 2022-01-24 9:42AM EST | 15.00 | 11.50 | 10.70 | 12.20 | +0.10 | +0.88% | 15 | 3 | 61.79% |
| SONO240119C00017500 | 2022-01-21 1:36PM EST | 17.50 | 9.85 | 9.80 | 10.75 | 0.00 | - | 2 | 42 | 62.40% |
| SONO240119C00020000 | 2022-01-24 1:05PM EST | 20.00 | 8.03 | 7.70 | 9.05 | -0.77 | -8.75% | 75 | 568 | 54.81% |
| SONO240119C00022500 | 2022-01-20 10:19AM EST | 22.50 | 9.30 | 6.25 | 9.65 | 0.00 | - | 1 | 7 | 59.60% |
| SONO240119C00025000 | 2022-01-20 1:11PM EST | 25.00 | 8.12 | 5.90 | 7.00 | 0.00 | - | 2 | 649 | 54.24% |
| SONO240119C00030000 | 2022-01-21 2:28PM EST | 30.00 | 5.10 | 4.80 | 5.45 | 0.00 | - | 5 | 670 | 54.74% |
| SONO240119C00035000 | 2022-01-24 10:59AM EST | 35.00 | 3.60 | 3.45 | 4.25 | -0.43 | -10.67% | 1 | 260 | 53.00% |
| SONO240119C00040000 | 2022-01-21 3:01PM EST | 40.00 | 2.70 | 2.11 | 3.85 | -0.20 | -6.90% | 1 | 134 | 52.38% |
| SONO240119C00045000 | 2022-01-24 3:59PM EST | 45.00 | 2.31 | 1.69 | 2.70 | -0.08 | -3.35% | 10 | 71 | 50.77% |
| SONO240119C00050000 | 2022-01-21 9:30AM EST | 50.00 | 2.01 | 1.18 | 2.54 | 0.00 | - | 3 | 43 | 51.86% |
| SONO240119C00055000 | 2022-01-24 3:59PM EST | 55.00 | 1.31 | 1.05 | 1.72 | -0.09 | -6.43% | 19 | 121 | 50.59% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00015000 | 2022-01-21 12:37PM EST | 15.00 | 2.44 | 1.42 | 2.86 | 0.00 | - | 18 | 19 | 51.22% |
| SONO240119P00017500 | 2022-01-21 10:00AM EST | 17.50 | 3.14 | 3.15 | 3.80 | 0.00 | - | 4 | 55 | 53.59% |
| SONO240119P00020000 | 2022-01-20 12:42PM EST | 20.00 | 3.90 | 4.20 | 5.10 | 0.00 | - | 10 | 53 | 52.17% |
| SONO240119P00022500 | 2022-01-07 11:46AM EST | 22.50 | 4.55 | 5.25 | 6.45 | 0.00 | - | 4 | 8 | 54.83% |
| SONO240119P00025000 | 2022-01-24 12:52PM EST | 25.00 | 8.40 | 7.10 | 7.95 | +0.88 | +11.70% | 6 | 49 | 50.37% |
| SONO240119P00030000 | 2022-01-21 9:43AM EST | 30.00 | 10.59 | 10.60 | 11.35 | 0.00 | - | 1 | 42 | 52.16% |
| SONO240119P00035000 | 2021-12-21 9:53AM EST | 35.00 | 12.00 | 14.55 | 15.35 | 0.00 | - | 1 | 99 | 52.52% |
| SONO240119P00040000 | 2022-01-14 12:35PM EST | 40.00 | 16.30 | 17.60 | 20.40 | 0.00 | - | 1 | 1 | 59.17% |
| SONO240119P00055000 | 2021-12-29 11:04AM EST | 55.00 | 26.85 | 30.00 | 34.80 | 0.00 | - | 2 | 6 | 67.68% |
© 2022 Yahoo. All rights reserved.
