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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119C00002500 | 2022-08-19 2:01PM EST | 2.50 | 13.85 | 11.55 | 13.90 | 0.00 | - | 2 | 6 | 0.00% |
| SONO240119C00005000 | 2022-08-11 11:57AM EST | 5.00 | 12.60 | 9.20 | 13.75 | 0.00 | - | 2 | 6 | 103.03% |
| SONO240119C00007500 | 2022-12-02 3:17PM EST | 7.50 | 11.22 | 11.15 | 11.70 | 0.00 | - | 50 | 77 | 80.27% |
| SONO240119C00010000 | 2022-11-11 10:41AM EST | 10.00 | 8.50 | 9.20 | 9.65 | 0.00 | - | 4 | 16 | 72.07% |
| SONO240119C00012500 | 2022-12-02 12:53PM EST | 12.50 | 7.30 | 7.35 | 7.70 | 0.00 | - | 1 | 32 | 64.31% |
| SONO240119C00015000 | 2022-11-23 1:32PM EST | 15.00 | 5.75 | 5.75 | 6.15 | 0.00 | - | 1 | 314 | 60.30% |
| SONO240119C00017500 | 2022-12-02 3:34PM EST | 17.50 | 4.60 | 4.55 | 4.80 | 0.00 | - | 2 | 339 | 58.01% |
| SONO240119C00020000 | 2022-12-05 9:48AM EST | 20.00 | 3.15 | 3.40 | 3.75 | -0.15 | -4.55% | 1 | 1,560 | 55.44% |
| SONO240119C00022500 | 2022-12-05 1:41PM EST | 22.50 | 2.60 | 2.60 | 2.93 | +0.11 | +4.42% | 16 | 1,194 | 54.32% |
| SONO240119C00025000 | 2022-12-05 10:11AM EST | 25.00 | 2.00 | 1.99 | 2.27 | +0.05 | +2.56% | 49 | 4,572 | 53.42% |
| SONO240119C00030000 | 2022-11-30 3:31PM EST | 30.00 | 1.11 | 1.13 | 1.35 | 0.00 | - | 120 | 1,497 | 51.81% |
| SONO240119C00035000 | 2022-12-02 3:12PM EST | 35.00 | 0.70 | 0.40 | 0.93 | 0.00 | - | 1 | 372 | 54.74% |
| SONO240119C00040000 | 2022-12-01 9:30AM EST | 40.00 | 0.37 | 0.15 | 0.62 | 0.00 | - | 1 | 242 | 54.83% |
| SONO240119C00045000 | 2022-11-09 1:19PM EST | 45.00 | 0.33 | 0.03 | 0.50 | 0.00 | - | 1 | 130 | 57.13% |
| SONO240119C00050000 | 2022-11-30 10:34AM EST | 50.00 | 0.20 | 0.10 | 0.49 | 0.00 | - | 2 | 51 | 55.23% |
| SONO240119C00055000 | 2022-11-18 9:32AM EST | 55.00 | 0.22 | 0.01 | 0.32 | 0.00 | - | 3 | 201 | 53.22% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00005000 | 2022-12-05 2:47PM EST | 5.00 | 0.21 | 0.06 | 0.21 | +0.01 | +5.00% | 2 | 10 | 72.66% |
| SONO240119P00007500 | 2022-09-22 8:41AM EST | 7.50 | 0.60 | 0.16 | 0.75 | 0.00 | - | 1 | 12 | 69.34% |
| SONO240119P00010000 | 2022-11-22 10:08AM EST | 10.00 | 0.80 | 0.29 | 0.85 | 0.00 | - | 1 | 119 | 53.86% |
| SONO240119P00012500 | 2022-11-23 9:32AM EST | 12.50 | 1.35 | 1.11 | 1.28 | 0.00 | - | 1 | 1,107 | 51.86% |
| SONO240119P00015000 | 2022-11-29 10:42AM EST | 15.00 | 2.35 | 1.90 | 2.17 | 0.00 | - | 3 | 2,125 | 51.20% |
| SONO240119P00017500 | 2022-12-02 3:59PM EST | 17.50 | 3.05 | 3.00 | 3.25 | 0.00 | - | 1 | 1,051 | 48.02% |
| SONO240119P00020000 | 2022-11-29 11:14AM EST | 20.00 | 5.05 | 4.35 | 4.60 | 0.00 | - | 5 | 692 | 45.36% |
| SONO240119P00022500 | 2022-11-28 10:03AM EST | 22.50 | 6.52 | 5.95 | 6.25 | 0.00 | - | 1 | 87 | 43.65% |
| SONO240119P00025000 | 2022-08-15 1:50PM EST | 25.00 | 9.05 | 9.90 | 10.75 | 0.00 | - | 8 | 136 | 71.80% |
| SONO240119P00030000 | 2022-09-30 1:19PM EST | 30.00 | 16.30 | 14.00 | 14.40 | 0.00 | - | 10 | 62 | 68.70% |
| SONO240119P00035000 | 2022-08-23 8:34AM EST | 35.00 | 19.10 | 18.85 | 23.00 | 0.00 | - | 1 | 0 | 100.66% |
| SONO240119P00040000 | 2022-08-11 8:30AM EST | 40.00 | 21.00 | 21.90 | 26.50 | 0.00 | - | 1 | 0 | 84.86% |
| SONO240119P00045000 | 2022-04-26 9:42AM EST | 45.00 | 23.25 | 23.10 | 26.70 | 0.00 | - | 3 | 0 | 0.00% |
| SONO240119P00055000 | 2022-02-22 11:01AM EST | 55.00 | 29.65 | 27.00 | 31.00 | 0.00 | - | 5 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
