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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119C00002500 | 2023-08-10 1:52PM EDT | 2.50 | 12.40 | 10.60 | 11.20 | 0.00 | - | 2 | 13 | 276.37% |
| SONO240119C00005000 | 2023-09-08 12:47PM EDT | 5.00 | 8.36 | 7.50 | 8.20 | 0.00 | - | 1 | 43 | 50.00% |
| SONO240119C00007500 | 2023-08-25 11:50AM EDT | 7.50 | 6.30 | 5.30 | 5.90 | 0.00 | - | 1 | 87 | 80.27% |
| SONO240119C00010000 | 2023-09-21 12:19PM EDT | 10.00 | 3.45 | 3.20 | 3.40 | 0.00 | - | 28 | 138 | 57.03% |
| SONO240119C00012500 | 2023-09-22 11:11AM EDT | 12.50 | 1.67 | 1.50 | 1.60 | 0.00 | - | 7 | 370 | 49.90% |
| SONO240119C00015000 | 2023-09-25 1:14PM EDT | 15.00 | 0.59 | 0.55 | 0.60 | -0.09 | -13.24% | 21 | 810 | 45.70% |
| SONO240119C00017500 | 2023-09-25 11:45AM EDT | 17.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 13 | 722 | 50.49% |
| SONO240119C00020000 | 2023-09-25 10:42AM EDT | 20.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 2,900 | 53.32% |
| SONO240119C00022500 | 2023-09-22 2:29PM EDT | 22.50 | 0.06 | 0.05 | 0.45 | 0.00 | - | 1 | 1,504 | 71.29% |
| SONO240119C00025000 | 2023-09-21 10:17AM EDT | 25.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 4 | 4,374 | 74.22% |
| SONO240119C00030000 | 2023-09-12 12:16PM EDT | 30.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 3 | 1,407 | 83.01% |
| SONO240119C00035000 | 2023-09-12 3:09PM EDT | 35.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 368 | 81.64% |
| SONO240119C00040000 | 2023-08-11 9:54AM EDT | 40.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 249 | 103.52% |
| SONO240119C00045000 | 2023-05-30 9:52AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 127 | 107.62% |
| SONO240119C00050000 | 2023-08-09 10:46AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 53 | 109.77% |
| SONO240119C00055000 | 2023-06-07 3:28PM EDT | 55.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 208 | 115.63% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00002500 | 2023-05-09 12:52PM EDT | 2.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 5 | 174.22% |
| SONO240119P00005000 | 2022-12-05 3:47PM EDT | 5.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 103.13% |
| SONO240119P00007500 | 2023-05-15 12:17PM EDT | 7.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 25 | 17 | 63.28% |
| SONO240119P00010000 | 2023-09-20 3:57PM EDT | 10.00 | 0.24 | 0.20 | 0.65 | 0.00 | - | 6 | 226 | 55.66% |
| SONO240119P00012500 | 2023-09-25 1:11PM EDT | 12.50 | 1.02 | 0.95 | 1.05 | +0.07 | +7.37% | 12 | 1,735 | 42.77% |
| SONO240119P00015000 | 2023-09-22 1:50PM EDT | 15.00 | 2.55 | 2.45 | 2.60 | 0.00 | - | 10 | 2,115 | 39.75% |
| SONO240119P00017500 | 2023-09-22 2:43PM EDT | 17.50 | 4.70 | 4.60 | 4.80 | 0.00 | - | 48 | 3,817 | 41.41% |
| SONO240119P00020000 | 2023-09-15 2:55PM EDT | 20.00 | 6.70 | 7.10 | 7.30 | 0.00 | - | 2 | 863 | 53.42% |
| SONO240119P00022500 | 2023-08-11 2:16PM EDT | 22.50 | 8.30 | 9.10 | 9.30 | 0.00 | - | 1 | 3 | 0.00% |
| SONO240119P00025000 | 2023-08-18 2:05PM EDT | 25.00 | 11.07 | 9.60 | 12.50 | 0.00 | - | 1 | 0 | 87.30% |
| SONO240119P00030000 | 2023-04-27 1:09PM EDT | 30.00 | 9.40 | 15.00 | 15.90 | 0.00 | - | 4 | 0 | 0.00% |
| SONO240119P00035000 | 2023-01-23 3:25PM EDT | 35.00 | 16.55 | 15.05 | 15.75 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00040000 | 2023-03-22 9:54AM EDT | 40.00 | 20.50 | 18.80 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00045000 | 2023-01-19 12:37PM EDT | 45.00 | 27.00 | 23.85 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00050000 | 2023-03-24 9:44AM EDT | 50.00 | 31.00 | 28.50 | 31.20 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00055000 | 2023-03-23 9:48AM EDT | 55.00 | 35.60 | 33.50 | 35.50 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
