Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230324C00020000 | 2023-03-21 10:31AM EDT | 2023-03-24 | 0.16 | 0.12 | 0.16 | +0.03 | +23.08% | 562 | 289 | 47.85% |
| SONO230331C00020000 | 2023-03-21 3:42PM EDT | 2023-03-31 | 0.34 | 0.30 | 0.34 | +0.07 | +25.93% | 107 | 124 | 41.31% |
| SONO230406C00020000 | 2023-03-21 3:08PM EDT | 2023-04-06 | 0.42 | 0.40 | 0.47 | 0.00 | - | 1 | 109 | 40.92% |
| SONO230414C00020000 | 2023-03-21 11:28AM EDT | 2023-04-14 | 0.57 | 0.51 | 0.61 | +0.02 | +3.64% | 100 | 36 | 40.53% |
| SONO230421C00020000 | 2023-03-21 12:18PM EDT | 2023-04-21 | 0.65 | 0.64 | 0.67 | +0.04 | +6.56% | 31 | 2,548 | 38.38% |
| SONO230428C00020000 | 2023-03-17 10:02AM EDT | 2023-04-28 | 0.88 | 0.71 | 0.82 | 0.00 | - | 1 | 3 | 40.63% |
| SONO230519C00020000 | 2023-03-21 3:15PM EDT | 2023-05-19 | 1.33 | 1.31 | 1.35 | +0.08 | +6.40% | 14 | 28 | 49.56% |
| SONO230721C00020000 | 2023-03-14 3:35PM EDT | 2023-07-21 | 1.76 | 1.83 | 1.91 | 0.00 | - | 8 | 4,206 | 46.88% |
| SONO231020C00020000 | 2023-03-16 2:16PM EDT | 2023-10-20 | 2.67 | 2.47 | 2.78 | 0.00 | - | 7 | 121 | 50.17% |
| SONO240119C00020000 | 2023-03-13 10:00AM EDT | 2024-01-19 | 2.97 | 3.05 | 3.35 | 0.00 | - | 1 | 2,950 | 50.10% |
| SONO250117C00020000 | 2023-03-06 4:51PM EDT | 2025-01-17 | 5.60 | 4.70 | 5.20 | 0.00 | - | 3 | 349 | 51.90% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230324P00020000 | 2023-03-21 3:06PM EDT | 2023-03-24 | 0.64 | 0.52 | 0.67 | -0.19 | -22.89% | 3 | 50 | 55.86% |
| SONO230331P00020000 | 2023-03-17 9:39AM EDT | 2023-03-31 | 1.00 | 0.69 | 0.86 | 0.00 | - | 1 | 37 | 46.09% |
| SONO230406P00020000 | 2023-03-13 1:41PM EDT | 2023-04-06 | 1.39 | 0.81 | 0.92 | 0.00 | - | - | 1 | 40.23% |
| SONO230421P00020000 | 2023-03-21 3:46PM EDT | 2023-04-21 | 1.00 | 0.99 | 1.05 | -0.31 | -23.66% | 14 | 1,230 | 34.77% |
| SONO230519P00020000 | 2023-03-17 3:48PM EDT | 2023-05-19 | 1.82 | 1.60 | 1.63 | 0.00 | - | 8 | 8 | 43.85% |
| SONO230721P00020000 | 2023-03-17 2:35PM EDT | 2023-07-21 | 2.17 | 1.98 | 2.06 | 0.00 | - | 2 | 1,113 | 40.04% |
| SONO231020P00020000 | 2023-03-03 4:20PM EDT | 2023-10-20 | 2.28 | 2.44 | 2.82 | 0.00 | - | 10 | 10 | 43.09% |
| SONO240119P00020000 | 2023-03-15 12:26PM EDT | 2024-01-19 | 3.45 | 2.84 | 3.10 | 0.00 | - | 10 | 2,013 | 40.04% |
| SONO250117P00020000 | 2023-02-09 1:42PM EDT | 2025-01-17 | 3.87 | 4.05 | 4.50 | 0.00 | - | - | 3 | 40.50% |
© 2023 Yahoo. All rights reserved.
