Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220128C00021500 | 2022-01-24 2:36PM EST | 21.50 | 1.77 | 2.08 | 2.35 | -0.59 | -25.00% | 32 | 8 | 101.95% |
| SONO220128C00022000 | 2022-01-24 3:54PM EST | 22.00 | 1.84 | 1.74 | 1.94 | +0.32 | +21.05% | 71 | 10 | 101.37% |
| SONO220128C00023000 | 2022-01-24 3:49PM EST | 23.00 | 1.14 | 1.10 | 1.19 | +0.17 | +17.53% | 170 | 57 | 94.34% |
| SONO220128C00024000 | 2022-01-24 3:57PM EST | 24.00 | 0.61 | 0.27 | 0.91 | +0.19 | +45.24% | 560 | 31 | 85.35% |
| SONO220128C00025000 | 2022-01-24 3:41PM EST | 25.00 | 0.32 | 0.27 | 0.43 | +0.05 | +18.52% | 180 | 220 | 92.19% |
| SONO220128C00026000 | 2022-01-24 3:40PM EST | 26.00 | 0.13 | 0.10 | 0.18 | +0.03 | +30.00% | 131 | 149 | 86.72% |
| SONO220128C00027000 | 2022-01-24 3:07PM EST | 27.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 11 | 193 | 90.63% |
| SONO220128C00028000 | 2022-01-24 3:56PM EST | 28.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 58 | 146 | 91.41% |
| SONO220128C00029000 | 2022-01-20 3:46PM EST | 29.00 | 0.13 | 0.01 | 0.02 | 0.00 | - | 25 | 374 | 95.31% |
| SONO220128C00030000 | 2022-01-24 2:42PM EST | 30.00 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 111 | 346 | 107.81% |
| SONO220128C00031000 | 2022-01-21 11:38AM EST | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 277 | 118.75% |
| SONO220128C00032000 | 2022-01-24 1:45PM EST | 32.00 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 16 | 319 | 125.00% |
| SONO220128C00033000 | 2022-01-21 3:04PM EST | 33.00 | 0.12 | 0.00 | 0.03 | +0.10 | +500.00% | 1 | 78 | 142.19% |
| SONO220128C00034000 | 2022-01-21 10:15AM EST | 34.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 9 | 53 | 153.13% |
| SONO220128C00035000 | 2022-01-24 11:15AM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 150 | 143.75% |
| SONO220128C00036000 | 2022-01-14 12:02PM EST | 36.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 12 | 171.88% |
| SONO220128C00037000 | 2022-01-13 9:40AM EST | 37.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 181.25% |
| SONO220128C00038000 | 2022-01-12 11:15AM EST | 38.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 18 | 190.63% |
| SONO220128C00040000 | 2022-01-03 10:06AM EST | 40.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 9 | 10 | 206.25% |
| SONO220128C00045000 | 2022-01-18 12:10AM EST | 45.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 6 | 7 | 281.25% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220128P00021500 | 2022-01-24 1:55PM EST | 21.50 | 0.32 | 0.21 | 0.35 | -0.11 | -25.58% | 252 | 32 | 101.17% |
| SONO220128P00022000 | 2022-01-24 3:04PM EST | 22.00 | 0.62 | 0.30 | 0.46 | +0.12 | +24.00% | 20 | 154 | 97.46% |
| SONO220128P00023000 | 2022-01-24 3:45PM EST | 23.00 | 0.82 | 0.58 | 0.76 | -0.07 | -7.87% | 44 | 57 | 89.65% |
| SONO220128P00024000 | 2022-01-24 2:46PM EST | 24.00 | 1.83 | 1.10 | 1.26 | +0.43 | +30.71% | 1,101 | 816 | 87.50% |
| SONO220128P00025000 | 2022-01-24 3:57PM EST | 25.00 | 2.09 | 1.72 | 2.06 | -0.16 | -7.11% | 30 | 135 | 88.48% |
| SONO220128P00026000 | 2022-01-24 2:27PM EST | 26.00 | 3.23 | 2.59 | 2.87 | +0.18 | +5.90% | 10 | 77 | 90.23% |
| SONO220128P00027000 | 2022-01-24 12:11PM EST | 27.00 | 5.39 | 3.50 | 3.70 | +1.54 | +40.00% | 32 | 832 | 75.78% |
| SONO220128P00028000 | 2022-01-24 1:48PM EST | 28.00 | 5.35 | 4.35 | 4.65 | +0.31 | +6.15% | 3 | 79 | 110.94% |
| SONO220128P00029000 | 2022-01-24 11:44AM EST | 29.00 | 7.27 | 5.45 | 5.75 | +1.37 | +23.22% | 4 | 87 | 106.25% |
| SONO220128P00030000 | 2022-01-24 3:06PM EST | 30.00 | 7.24 | 6.40 | 6.75 | +0.64 | +9.70% | 9 | 304 | 93.75% |
| SONO220128P00031000 | 2022-01-21 12:43PM EST | 31.00 | 7.40 | 7.45 | 8.25 | 0.00 | - | 2 | 6 | 209.38% |
| SONO220128P00032000 | 2022-01-24 1:18PM EST | 32.00 | 9.12 | 8.35 | 9.15 | +0.67 | +7.93% | 5 | 16 | 202.34% |
| SONO220128P00033000 | 2022-01-24 12:37PM EST | 33.00 | 11.50 | 9.45 | 9.75 | +1.55 | +15.58% | 5 | 208 | 156.25% |
| SONO220128P00034000 | 2022-01-24 3:14PM EST | 34.00 | 11.02 | 10.25 | 11.30 | +2.67 | +31.98% | 2 | 10 | 237.50% |
| SONO220128P00035000 | 2022-01-24 10:28AM EST | 35.00 | 12.80 | 11.25 | 12.20 | +1.44 | +12.68% | 5 | 22 | 235.94% |
| SONO220128P00036000 | 2022-01-21 10:22AM EST | 36.00 | 13.45 | 12.30 | 13.25 | +1.11 | +9.00% | 2 | 3 | 263.67% |
| SONO220128P00037000 | 2022-01-24 10:29AM EST | 37.00 | 14.85 | 13.25 | 14.15 | +1.45 | +10.82% | 8 | 16 | 251.56% |
| SONO220128P00038000 | 2022-01-24 10:13AM EST | 38.00 | 16.00 | 14.20 | 14.90 | +1.65 | +11.50% | 3 | 7 | 320.31% |
| SONO220128P00039000 | 2022-01-18 11:15AM EST | 39.00 | 12.01 | 15.45 | 16.10 | 0.00 | - | - | 2 | 299.22% |
| SONO220128P00040000 | 2022-01-18 12:10AM EST | 40.00 | 12.25 | 16.45 | 17.25 | 0.00 | - | - | 7 | 331.25% |
| SONO220128P00045000 | 2022-01-24 10:08AM EST | 45.00 | 23.00 | 21.45 | 22.15 | +2.10 | +10.05% | 10 | 4 | 368.36% |
© 2022 Yahoo. All rights reserved.
