Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701C00013000 | 2022-06-24 10:28AM EDT | 13.00 | 7.20 | 5.75 | 6.30 | 0.00 | - | 1 | 2 | 385.94% |
| SONO220701C00013500 | 2022-06-23 10:42AM EDT | 13.50 | 6.20 | 5.25 | 5.75 | 0.00 | - | - | 2 | 342.97% |
| SONO220701C00014000 | 2022-06-24 1:35PM EDT | 14.00 | 5.90 | 4.70 | 5.10 | 0.00 | - | 3 | 3 | 257.81% |
| SONO220701C00014500 | 2022-06-29 12:07PM EDT | 14.50 | 4.40 | 4.20 | 4.80 | -0.85 | -16.19% | 1 | 2 | 284.38% |
| SONO220701C00015000 | 2022-06-29 2:00PM EDT | 15.00 | 3.90 | 3.75 | 4.00 | -0.75 | -16.13% | 3 | 2 | 190.63% |
| SONO220701C00016500 | 2022-06-16 1:40PM EDT | 16.50 | 2.26 | 2.15 | 2.77 | 0.00 | - | - | 3 | 160.16% |
| SONO220701C00017000 | 2022-06-29 1:12PM EDT | 17.00 | 1.96 | 1.79 | 2.35 | +0.13 | +7.10% | 4 | 1 | 165.63% |
| SONO220701C00017500 | 2022-06-17 9:39AM EDT | 17.50 | 1.45 | 1.23 | 1.65 | 0.00 | - | 1 | 0 | 101.56% |
| SONO220701C00018000 | 2022-06-22 3:16PM EDT | 18.00 | 1.77 | 0.87 | 1.54 | 0.00 | - | 1 | 8 | 132.81% |
| SONO220701C00018500 | 2022-06-29 11:20AM EDT | 18.50 | 0.61 | 0.52 | 0.60 | -0.65 | -51.59% | 3 | 2 | 68.75% |
| SONO220701C00019000 | 2022-06-29 10:57AM EDT | 19.00 | 0.39 | 0.28 | 0.35 | -0.61 | -61.00% | 12 | 39 | 71.48% |
| SONO220701C00019500 | 2022-06-29 3:29PM EDT | 19.50 | 0.15 | 0.13 | 0.19 | -0.36 | -70.59% | 10 | 127 | 73.44% |
| SONO220701C00020000 | 2022-06-29 3:40PM EDT | 20.00 | 0.05 | 0.05 | 0.18 | -0.24 | -82.76% | 23 | 117 | 86.72% |
| SONO220701C00020500 | 2022-06-28 3:38PM EDT | 20.50 | 0.12 | 0.03 | 0.48 | 0.00 | - | 23 | 71 | 144.92% |
| SONO220701C00021000 | 2022-06-29 2:41PM EDT | 21.00 | 0.03 | 0.02 | 0.30 | -0.03 | -50.00% | 1 | 252 | 142.19% |
| SONO220701C00021500 | 2022-06-28 10:24AM EDT | 21.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 529 | 230.08% |
| SONO220701C00022000 | 2022-06-29 1:45PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3,321 | 106.25% |
| SONO220701C00022500 | 2022-06-27 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 118.75% |
| SONO220701C00023000 | 2022-06-29 1:53PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 1 | 59 | 125.00% |
| SONO220701C00024000 | 2022-06-22 12:34PM EDT | 24.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 156.25% |
| SONO220701C00025000 | 2022-06-27 3:14PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 175.00% |
| SONO220701C00026000 | 2022-06-13 10:28AM EDT | 26.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 196.88% |
| SONO220701C00027000 | 2022-05-16 12:12AM EDT | 27.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220701C00028000 | 2022-06-07 10:40AM EDT | 28.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 50 | 234.38% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701P00015000 | 2022-06-29 10:52AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 33 | 159.38% |
| SONO220701P00016000 | 2022-06-17 12:24PM EDT | 16.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 112.50% |
| SONO220701P00016500 | 2022-06-24 3:37PM EDT | 16.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 95.31% |
| SONO220701P00017000 | 2022-06-27 3:03PM EDT | 17.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 70 | 72 | 110.16% |
| SONO220701P00017500 | 2022-06-27 3:24PM EDT | 17.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 21 | 75.00% |
| SONO220701P00018000 | 2022-06-29 10:26AM EDT | 18.00 | 0.12 | 0.08 | 0.13 | +0.04 | +50.00% | 7 | 52 | 70.31% |
| SONO220701P00018500 | 2022-06-29 12:15PM EDT | 18.50 | 0.25 | 0.20 | 0.36 | +0.16 | +177.78% | 2 | 33 | 76.56% |
| SONO220701P00019000 | 2022-06-29 2:51PM EDT | 19.00 | 0.52 | 0.43 | 0.53 | +0.21 | +67.74% | 15 | 78 | 68.75% |
| SONO220701P00019500 | 2022-06-28 3:39PM EDT | 19.50 | 0.50 | 0.77 | 0.87 | 0.00 | - | 3 | 33 | 68.75% |
| SONO220701P00020000 | 2022-06-29 11:54AM EDT | 20.00 | 1.10 | 1.18 | 1.31 | +0.28 | +34.15% | 9 | 134 | 71.88% |
| SONO220701P00020500 | 2022-06-27 10:51AM EDT | 20.50 | 1.09 | 1.59 | 1.91 | 0.00 | - | 3 | 27 | 92.97% |
| SONO220701P00021000 | 2022-06-29 10:45AM EDT | 21.00 | 2.00 | 2.03 | 2.38 | +0.50 | +33.33% | 2 | 36 | 88.28% |
| SONO220701P00021500 | 2022-06-24 2:20PM EDT | 21.50 | 1.68 | 2.37 | 2.95 | 0.00 | - | 1 | 1 | 192.58% |
| SONO220701P00022000 | 2022-06-27 9:30AM EDT | 22.00 | 1.58 | 3.05 | 3.25 | 0.00 | - | 5 | 28 | 144.53% |
| SONO220701P00023000 | 2022-06-06 11:37AM EDT | 23.00 | 1.73 | 4.00 | 4.25 | 0.00 | - | - | 4 | 175.00% |
| SONO220701P00023500 | 2022-06-24 10:02AM EDT | 23.50 | 3.55 | 4.25 | 4.75 | 0.00 | - | 1 | 1 | 189.06% |
| SONO220701P00024000 | 2022-06-15 2:22PM EDT | 24.00 | 4.37 | 4.55 | 5.30 | 0.00 | - | 2 | 0 | 228.13% |
| SONO220701P00025000 | 2022-05-18 11:15AM EDT | 25.00 | 4.90 | 5.80 | 6.05 | 0.00 | - | 1 | 10 | 0.00% |
| SONO220701P00027000 | 2022-06-28 2:02PM EDT | 27.00 | 7.55 | 7.60 | 8.30 | 0.00 | - | 1 | 1 | 306.25% |
| SONO220701P00028000 | 2022-05-20 12:27PM EDT | 28.00 | 8.04 | 8.35 | 9.50 | 0.00 | - | 1 | 0 | 414.06% |
| SONO220701P00030000 | 2022-06-06 2:54PM EDT | 30.00 | 8.10 | 10.85 | 11.35 | 0.00 | - | - | 0 | 399.22% |
© 2022 Yahoo. All rights reserved.
