Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.04+0.23 (+0.71%)
As of 10:20AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119C00017500 | 2021-10-18 2:23AM EDT | 17.50 | 17.27 | 16.85 | 20.35 | 0.00 | - | - | 3 | 61.62% |
| SONO240119C00020000 | 2021-10-18 12:10PM EDT | 20.00 | 16.60 | 14.10 | 18.90 | 0.00 | - | 1 | 141 | 55.71% |
| SONO240119C00022500 | 2021-10-11 9:30AM EDT | 22.50 | 13.00 | 12.65 | 16.90 | 0.00 | - | - | 5 | 53.00% |
| SONO240119C00025000 | 2021-10-20 12:09PM EDT | 25.00 | 13.80 | 12.55 | 14.55 | 0.00 | - | 123 | 124 | 53.30% |
| SONO240119C00030000 | 2021-10-20 2:36PM EDT | 30.00 | 11.17 | 8.60 | 12.40 | 0.00 | - | 125 | 153 | 59.24% |
| SONO240119C00035000 | 2021-10-20 12:53PM EDT | 35.00 | 8.73 | 7.10 | 11.20 | 0.00 | - | 8 | 31 | 50.81% |
| SONO240119C00040000 | 2021-10-20 2:24PM EDT | 40.00 | 7.60 | 5.45 | 9.95 | 0.00 | - | 1 | 59 | 50.88% |
| SONO240119C00045000 | 2021-10-20 12:53PM EDT | 45.00 | 5.60 | 3.55 | 7.75 | 0.00 | - | 1 | 5 | 57.18% |
| SONO240119C00050000 | 2021-10-20 11:13AM EDT | 50.00 | 5.40 | 4.00 | 6.65 | 0.00 | - | 10 | 24 | 56.60% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00020000 | 2021-10-18 3:37PM EDT | 20.00 | 2.75 | 0.51 | 4.95 | 0.00 | - | 3 | 13 | 68.31% |
| SONO240119P00030000 | 2021-10-04 1:40PM EDT | 30.00 | 7.85 | 5.40 | 9.35 | 0.00 | - | 2 | 2 | 59.24% |
| SONO240119P00035000 | 2021-10-20 12:50PM EDT | 35.00 | 10.50 | 7.65 | 12.15 | 0.00 | - | 1 | 32 | 56.43% |
| SONO240119P00040000 | 2021-10-07 10:29AM EDT | 40.00 | 15.07 | 11.05 | 15.95 | 0.00 | - | - | 1 | 57.57% |
© 2021 Verizon Media. All rights reserved.
