Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221007C00011000 | 2022-09-13 1:59PM EDT | 11.00 | 4.55 | 2.28 | 3.25 | 0.00 | - | 1 | 1 | 194.14% |
| SONO221007C00013000 | 2022-09-30 12:49PM EDT | 13.00 | 1.40 | 1.01 | 1.31 | -1.29 | -47.96% | 5 | 8 | 81.64% |
| SONO221007C00014000 | 2022-09-30 3:49PM EDT | 14.00 | 0.43 | 0.39 | 0.42 | +0.02 | +4.88% | 125 | 49 | 58.79% |
| SONO221007C00014500 | 2022-09-30 3:56PM EDT | 14.50 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 31 | 36 | 55.47% |
| SONO221007C00015000 | 2022-09-30 3:48PM EDT | 15.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 66 | 316 | 54.69% |
| SONO221007C00015500 | 2022-09-30 3:34PM EDT | 15.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 8 | 43 | 57.03% |
| SONO221007C00016000 | 2022-09-30 3:22PM EDT | 16.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 26 | 147 | 58.59% |
| SONO221007C00016500 | 2022-09-28 10:42AM EDT | 16.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 145 | 65.63% |
| SONO221007C00017000 | 2022-09-30 10:31AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 92 | 75.00% |
| SONO221007C00018000 | 2022-09-20 1:49PM EDT | 18.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 6 | 104.69% |
| SONO221007C00019000 | 2022-09-12 9:58AM EDT | 19.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | - | 2 | 121.88% |
| SONO221007C00020000 | 2022-09-14 1:13PM EDT | 20.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 12 | 157.03% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221007P00005000 | 2022-09-09 10:28AM EDT | 5.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 13 | 26 | 440.63% |
| SONO221007P00009000 | 2022-09-14 1:13PM EDT | 9.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 201.56% |
| SONO221007P00011000 | 2022-09-21 9:30AM EDT | 11.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 14 | 92.19% |
| SONO221007P00012000 | 2022-09-29 11:07AM EDT | 12.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 2 | 9 | 75.78% |
| SONO221007P00013000 | 2022-09-30 3:53PM EDT | 13.00 | 0.13 | 0.14 | 0.16 | -0.09 | -40.91% | 4 | 51 | 63.28% |
| SONO221007P00013500 | 2022-09-30 3:23PM EDT | 13.50 | 0.23 | 0.24 | 0.28 | -0.14 | -37.84% | 411 | 8 | 57.03% |
| SONO221007P00014000 | 2022-09-30 3:56PM EDT | 14.00 | 0.47 | 0.47 | 0.51 | -0.13 | -21.67% | 21 | 27 | 56.84% |
| SONO221007P00014500 | 2022-09-30 3:39PM EDT | 14.50 | 0.72 | 0.76 | 0.80 | +0.19 | +35.85% | 21 | 1 | 52.73% |
| SONO221007P00015000 | 2022-09-29 11:32AM EDT | 15.00 | 1.26 | 1.00 | 1.21 | 0.00 | - | 2 | 9 | 58.59% |
| SONO221007P00015500 | 2022-09-20 10:22AM EDT | 15.50 | 0.83 | 1.49 | 1.65 | 0.00 | - | - | 2 | 58.59% |
| SONO221007P00016000 | 2022-09-27 2:10PM EDT | 16.00 | 1.99 | 1.69 | 2.16 | 0.00 | - | 33 | 43 | 74.22% |
| SONO221007P00016500 | 2022-09-20 10:35AM EDT | 16.50 | 1.57 | 2.01 | 2.89 | 0.00 | - | - | 4 | 137.89% |
| SONO221007P00017000 | 2022-09-30 10:11AM EDT | 17.00 | 2.84 | 2.65 | 3.15 | +0.94 | +49.47% | 3 | 15 | 92.97% |
| SONO221007P00019000 | 2022-09-23 3:18PM EDT | 19.00 | 4.97 | 4.55 | 5.40 | 0.00 | - | 2 | 0 | 201.95% |
| SONO221007P00020000 | 2022-09-08 12:16PM EDT | 20.00 | 4.93 | 4.75 | 6.90 | 0.00 | - | - | 0 | 313.28% |
© 2022 Yahoo. All rights reserved.
