Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117C00002500 | 2023-05-12 11:20AM EDT | 2.50 | 13.50 | 12.70 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| SONO250117C00005000 | 2023-11-15 3:09PM EDT | 5.00 | 6.80 | 11.40 | 13.70 | 0.00 | - | 1 | 5 | 112.70% |
| SONO250117C00007500 | 2023-12-14 12:22PM EDT | 7.50 | 10.34 | 9.30 | 9.60 | 0.00 | - | 1 | 125 | 0.00% |
| SONO250117C00010000 | 2024-04-19 10:42AM EDT | 10.00 | 7.67 | 7.70 | 8.00 | 0.00 | - | 2 | 173 | 67.38% |
| SONO250117C00012500 | 2024-04-08 1:44PM EDT | 12.50 | 6.85 | 5.70 | 5.90 | 0.00 | - | 4 | 146 | 58.20% |
| SONO250117C00015000 | 2024-04-12 3:19PM EDT | 15.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 1 | 272 | 53.22% |
| SONO250117C00017500 | 2024-04-25 9:47AM EDT | 17.50 | 2.67 | 2.70 | 2.80 | -1.43 | -34.88% | 8 | 290 | 50.51% |
| SONO250117C00020000 | 2024-04-23 1:00PM EDT | 20.00 | 2.02 | 1.70 | 1.85 | 0.00 | - | 3 | 577 | 48.68% |
| SONO250117C00022500 | 2024-04-19 3:23PM EDT | 22.50 | 1.01 | 1.05 | 1.15 | 0.00 | - | 22 | 1,109 | 46.63% |
| SONO250117C00025000 | 2024-04-22 2:10PM EDT | 25.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 345 | 46.44% |
| SONO250117C00030000 | 2024-03-22 9:42AM EDT | 30.00 | 0.70 | 0.25 | 0.55 | 0.00 | - | 1 | 149 | 53.47% |
| SONO250117C00035000 | 2024-03-15 10:28AM EDT | 35.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 75 | 589 | 54.10% |
| SONO250117C00040000 | 2024-03-18 10:45AM EDT | 40.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 11 | 136 | 65.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117P00002500 | 2022-12-05 11:01AM EDT | 2.50 | 0.08 | 0.00 | 0.39 | 0.00 | - | - | 12 | 146.88% |
| SONO250117P00005000 | 2023-10-11 11:15AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SONO250117P00007500 | 2024-04-01 3:15PM EDT | 7.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 11 | 46 | 71.48% |
| SONO250117P00010000 | 2024-04-16 9:30AM EDT | 10.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 314 | 52.54% |
| SONO250117P00012500 | 2024-04-15 3:28PM EDT | 12.50 | 0.80 | 0.65 | 0.75 | 0.00 | - | 3 | 720 | 47.90% |
| SONO250117P00015000 | 2024-04-03 11:58AM EDT | 15.00 | 1.11 | 1.35 | 1.45 | 0.00 | - | 2 | 142 | 43.51% |
| SONO250117P00017500 | 2024-04-09 12:59PM EDT | 17.50 | 2.30 | 2.50 | 2.60 | 0.00 | - | 2 | 76 | 41.14% |
| SONO250117P00020000 | 2024-04-03 12:03PM EDT | 20.00 | 3.11 | 3.90 | 4.10 | 0.00 | - | 2 | 58 | 38.31% |
| SONO250117P00022500 | 2023-09-15 2:42PM EDT | 22.50 | 9.50 | 11.10 | 12.60 | 0.00 | - | 1 | 5 | 140.53% |
| SONO250117P00025000 | 2024-04-12 2:09PM EDT | 25.00 | 7.70 | 8.00 | 8.10 | 0.00 | - | 1 | 5 | 33.30% |
| SONO250117P00030000 | 2023-04-24 3:57PM EDT | 30.00 | 9.80 | 14.90 | 16.10 | 0.00 | - | 7 | 0 | 96.41% |
© 2024 Yahoo. All rights reserved.