Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230203C00016000 | 2023-01-27 3:40PM EST | 16.00 | 2.58 | 2.49 | 3.45 | 0.00 | - | 3 | 3 | 237.50% |
| SONO230203C00016500 | 2023-01-11 3:55PM EST | 16.50 | 2.09 | 1.87 | 2.68 | 0.00 | - | - | 16 | 146.88% |
| SONO230203C00017000 | 2023-01-30 2:50PM EST | 17.00 | 1.57 | 1.41 | 2.14 | 0.00 | - | 1 | 5 | 121.09% |
| SONO230203C00017500 | 2023-01-30 2:50PM EST | 17.50 | 1.11 | 0.82 | 1.96 | 0.00 | - | 1 | 5 | 124.22% |
| SONO230203C00018000 | 2023-02-01 3:33PM EST | 18.00 | 0.71 | 0.64 | 0.91 | 0.00 | - | 33 | 323 | 66.41% |
| SONO230203C00018500 | 2023-02-01 12:51PM EST | 18.50 | 0.18 | 0.28 | 0.33 | -0.09 | -33.33% | 162 | 159 | 45.31% |
| SONO230203C00019000 | 2023-02-01 3:34PM EST | 19.00 | 0.10 | 0.06 | 0.10 | -0.05 | -33.33% | 6 | 208 | 42.19% |
| SONO230203C00019500 | 2023-02-01 3:18PM EST | 19.50 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 37 | 380 | 52.34% |
| SONO230203C00020000 | 2023-02-01 9:47AM EST | 20.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 22 | 398 | 69.53% |
| SONO230203C00020500 | 2023-01-12 2:23PM EST | 20.50 | 0.12 | 0.00 | 0.11 | 0.00 | - | - | 105 | 94.53% |
| SONO230203C00021500 | 2023-01-27 3:36PM EST | 21.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 6 | 121.88% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230203P00014500 | 2023-01-27 1:10PM EST | 14.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 165.63% |
| SONO230203P00015000 | 2023-01-18 11:53AM EST | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 0 | 146.88% |
| SONO230203P00016000 | 2023-01-18 10:16AM EST | 16.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 173 | 93.75% |
| SONO230203P00016500 | 2023-02-01 3:18PM EST | 16.50 | 0.05 | 0.00 | 0.11 | -0.05 | -50.00% | 25 | 505 | 117.19% |
| SONO230203P00017000 | 2023-01-30 1:54PM EST | 17.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 106 | 107.03% |
| SONO230203P00017500 | 2023-01-31 2:25PM EST | 17.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 238 | 64.06% |
| SONO230203P00018000 | 2023-02-01 3:06PM EST | 18.00 | 0.08 | 0.03 | 0.09 | -0.06 | -42.86% | 11 | 512 | 57.81% |
| SONO230203P00018500 | 2023-02-01 3:19PM EST | 18.50 | 0.17 | 0.14 | 0.18 | -0.10 | -37.04% | 244 | 611 | 45.31% |
| SONO230203P00019000 | 2023-01-26 1:48PM EST | 19.00 | 0.75 | 0.41 | 0.57 | 0.00 | - | - | 10 | 50.39% |
| SONO230203P00022000 | 2023-01-05 1:31PM EST | 22.00 | 4.65 | 3.25 | 3.55 | 0.00 | - | - | 4 | 140.63% |
© 2023 Yahoo. All rights reserved.
