Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119C00005000 | 2022-06-23 10:35AM EDT | 5.00 | 14.82 | 11.50 | 15.60 | 0.00 | - | 2 | 6 | 91.02% |
| SONO240119C00007500 | 2022-06-15 3:42PM EDT | 7.50 | 13.34 | 9.30 | 12.70 | 0.00 | - | 5 | 24 | 62.89% |
| SONO240119C00010000 | 2022-06-23 2:56PM EDT | 10.00 | 11.20 | 7.70 | 10.30 | 0.00 | - | - | 10 | 57.47% |
| SONO240119C00012500 | 2022-07-01 9:30AM EDT | 12.50 | 7.65 | 7.75 | 8.30 | -1.75 | -18.62% | 1 | 22 | 66.58% |
| SONO240119C00015000 | 2022-06-23 10:11AM EDT | 15.00 | 7.80 | 4.95 | 7.20 | 0.00 | - | 2 | 81 | 55.81% |
| SONO240119C00017500 | 2022-06-22 1:18PM EDT | 17.50 | 6.52 | 4.25 | 5.70 | 0.00 | - | 3 | 76 | 55.18% |
| SONO240119C00020000 | 2022-07-01 2:12PM EDT | 20.00 | 4.38 | 3.35 | 4.90 | -0.82 | -15.77% | 1 | 839 | 55.23% |
| SONO240119C00022500 | 2022-06-23 10:11AM EDT | 22.50 | 4.34 | 2.17 | 5.05 | 0.00 | - | 10 | 12 | 57.25% |
| SONO240119C00025000 | 2022-07-01 10:38AM EDT | 25.00 | 2.80 | 1.90 | 3.20 | -0.65 | -18.84% | 2 | 665 | 51.64% |
| SONO240119C00030000 | 2022-07-01 10:38AM EDT | 30.00 | 1.80 | 1.16 | 2.81 | -0.85 | -32.08% | 4 | 711 | 54.74% |
| SONO240119C00035000 | 2022-06-22 12:20PM EDT | 35.00 | 1.23 | 1.05 | 1.53 | -0.61 | -33.15% | 1 | 395 | 52.93% |
| SONO240119C00040000 | 2022-07-01 2:34PM EDT | 40.00 | 0.90 | 0.38 | 1.52 | -0.80 | -47.06% | 1 | 142 | 53.42% |
| SONO240119C00045000 | 2022-06-30 1:50PM EDT | 45.00 | 0.65 | 0.33 | 1.27 | 0.00 | - | 2 | 181 | 55.49% |
| SONO240119C00050000 | 2022-06-17 9:31AM EDT | 50.00 | 1.17 | 0.02 | 1.09 | 0.00 | - | 2 | 41 | 54.49% |
| SONO240119C00055000 | 2022-06-30 12:48PM EDT | 55.00 | 0.48 | 0.05 | 0.67 | 0.00 | - | 10 | 195 | 52.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00012500 | 2022-06-30 12:12PM EDT | 12.50 | 2.00 | 1.49 | 2.20 | 0.00 | - | 25 | 276 | 54.30% |
| SONO240119P00015000 | 2022-06-30 9:39AM EDT | 15.00 | 2.98 | 2.49 | 3.60 | 0.00 | - | 1 | 357 | 54.37% |
| SONO240119P00017500 | 2022-06-14 10:31AM EDT | 17.50 | 3.96 | 3.95 | 4.60 | 0.00 | - | 12 | 78 | 51.86% |
| SONO240119P00020000 | 2022-06-14 10:31AM EDT | 20.00 | 5.69 | 5.50 | 6.40 | 0.00 | - | 12 | 67 | 52.37% |
| SONO240119P00022500 | 2022-06-24 1:09PM EDT | 22.50 | 6.20 | 7.00 | 9.15 | 0.00 | - | 3 | 14 | 55.98% |
| SONO240119P00025000 | 2022-06-24 1:08PM EDT | 25.00 | 7.95 | 8.75 | 9.35 | 0.00 | - | 3 | 99 | 48.46% |
| SONO240119P00030000 | 2022-06-30 9:55AM EDT | 30.00 | 12.96 | 12.70 | 14.35 | 0.00 | - | 1 | 72 | 58.23% |
| SONO240119P00035000 | 2022-06-30 9:55AM EDT | 35.00 | 17.27 | 17.30 | 19.00 | 0.00 | - | 1 | 139 | 61.43% |
| SONO240119P00040000 | 2022-01-14 1:35PM EDT | 40.00 | 16.30 | 15.95 | 17.20 | 0.00 | - | 1 | 1 | 0.00% |
| SONO240119P00045000 | 2022-04-26 10:42AM EDT | 45.00 | 23.25 | 23.10 | 26.70 | 0.00 | - | 3 | 0 | 0.00% |
| SONO240119P00055000 | 2022-02-22 12:01PM EDT | 55.00 | 29.65 | 27.00 | 31.00 | 0.00 | - | 5 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
