Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:17.50
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221014C00017500 | 2022-10-03 10:23AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 70.31% |
| SONO221021C00017500 | 2022-10-07 10:55AM EDT | 2022-10-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 1,385 | 60.16% |
| SONO221118C00017500 | 2022-10-06 9:41AM EDT | 2022-11-18 | 0.36 | 0.27 | 0.30 | 0.00 | - | 3 | 454 | 61.33% |
| SONO230120C00017500 | 2022-10-06 12:47PM EDT | 2023-01-20 | 0.90 | 0.66 | 0.71 | 0.00 | - | 17 | 1,005 | 55.66% |
| SONO230421C00017500 | 2022-10-05 12:10PM EDT | 2023-04-21 | 1.24 | 1.26 | 1.34 | 0.00 | - | 1 | 601 | 56.84% |
| SONO240119C00017500 | 2022-10-07 11:31AM EDT | 2024-01-19 | 2.76 | 2.64 | 2.78 | -0.29 | -9.51% | 1 | 285 | 58.89% |
| SONO250117C00017500 | 2022-09-23 12:31PM EDT | 2025-01-17 | 3.75 | 3.80 | 6.35 | 0.00 | - | 6 | 9 | 72.46% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221021P00017500 | 2022-10-07 10:40AM EDT | 2022-10-21 | 3.20 | 3.25 | 3.35 | +0.50 | +18.52% | 3 | 547 | 60.16% |
| SONO221118P00017500 | 2022-10-06 9:31AM EDT | 2022-11-18 | 3.23 | 3.45 | 3.55 | 0.00 | - | 1 | 13 | 57.42% |
| SONO230120P00017500 | 2022-10-04 12:02PM EDT | 2023-01-20 | 3.57 | 3.75 | 3.85 | 0.00 | - | 1 | 445 | 51.86% |
| SONO230421P00017500 | 2022-10-06 10:12AM EDT | 2023-04-21 | 4.05 | 4.15 | 4.30 | 0.00 | - | 167 | 659 | 50.15% |
| SONO240119P00017500 | 2022-10-04 11:21AM EDT | 2024-01-19 | 4.90 | 5.05 | 5.25 | 0.00 | - | 1 | 327 | 47.66% |
© 2022 Yahoo. All rights reserved.
