Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240621C00002500 | 2024-02-21 3:00PM EDT | 2.50 | 16.00 | 16.20 | 18.80 | 0.00 | - | 1 | 36 | 0.00% |
| SONO240621C00005000 | 2023-11-20 10:35AM EDT | 5.00 | 9.00 | 11.60 | 12.70 | 0.00 | - | - | 3 | 199.61% |
| SONO240621C00007500 | 2024-02-07 4:22PM EDT | 7.50 | 11.95 | 11.30 | 13.20 | 0.00 | - | 4 | 6 | 386.33% |
| SONO240621C00010000 | 2024-04-16 11:18AM EDT | 10.00 | 7.23 | 5.50 | 8.00 | 0.00 | - | 1 | 91 | 169.24% |
| SONO240621C00012500 | 2024-04-10 12:03PM EDT | 12.50 | 5.50 | 2.85 | 6.00 | 0.00 | - | 5 | 205 | 144.82% |
| SONO240621C00015000 | 2024-04-26 9:30AM EDT | 15.00 | 2.80 | 2.20 | 2.70 | +0.30 | +12.00% | 1 | 332 | 60.35% |
| SONO240621C00017500 | 2024-04-25 11:09AM EDT | 17.50 | 1.16 | 1.05 | 1.20 | 0.00 | - | 5 | 443 | 50.64% |
| SONO240621C00020000 | 2024-04-26 12:12PM EDT | 20.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 81 | 2,317 | 51.76% |
| SONO240621C00022500 | 2024-04-25 3:27PM EDT | 22.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 561 | 53.52% |
| SONO240621C00025000 | 2024-04-23 11:43AM EDT | 25.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 552 | 73.44% |
| SONO240621C00030000 | 2024-02-29 12:47PM EDT | 30.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 110 | 96.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240621P00007500 | 2024-03-04 10:30AM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 61 | 150.00% |
| SONO240621P00010000 | 2024-02-07 2:05PM EDT | 10.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 2 | 107 | 174.12% |
| SONO240621P00012500 | 2024-04-22 3:57PM EDT | 12.50 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 167 | 70.31% |
| SONO240621P00015000 | 2024-04-26 12:12PM EDT | 15.00 | 0.45 | 0.45 | 0.60 | -0.05 | -10.00% | 1 | 778 | 50.78% |
| SONO240621P00017500 | 2024-04-26 3:59PM EDT | 17.50 | 1.45 | 1.45 | 1.60 | 0.00 | - | 2 | 909 | 48.58% |
| SONO240621P00020000 | 2024-04-24 11:29AM EDT | 20.00 | 2.80 | 1.60 | 3.90 | 0.00 | - | 1 | 222 | 70.26% |
| SONO240621P00022500 | 2024-03-18 12:23PM EDT | 22.50 | 4.60 | 4.00 | 5.80 | 0.00 | - | 1 | 83 | 60.35% |
| SONO240621P00025000 | 2024-04-09 11:00AM EDT | 25.00 | 7.00 | 7.50 | 9.30 | 0.00 | - | 35 | 5 | 81.74% |
© 2024 Yahoo. All rights reserved.