Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220603C00022500 | 2022-05-27 3:56PM EDT | 2022-06-03 | 0.40 | 0.41 | 0.49 | +0.21 | +110.53% | 46 | 163 | 54.88% |
| SONO220617C00022500 | 2022-05-27 3:48PM EDT | 2022-06-17 | 0.96 | 0.96 | 1.15 | +0.47 | +95.92% | 68 | 4,454 | 59.57% |
| SONO220715C00022500 | 2022-05-27 3:59PM EDT | 2022-07-15 | 1.65 | 1.60 | 1.75 | +0.54 | +48.65% | 443 | 4,624 | 57.86% |
| SONO221021C00022500 | 2022-05-27 11:01AM EDT | 2022-10-21 | 2.93 | 3.15 | 3.35 | +0.72 | +32.58% | 1 | 21 | 61.52% |
| SONO230120C00022500 | 2022-05-27 3:56PM EDT | 2023-01-20 | 3.93 | 3.95 | 4.10 | +0.53 | +15.59% | 3 | 310 | 59.38% |
| SONO240119C00022500 | 2022-05-16 9:52AM EDT | 2024-01-19 | 6.97 | 4.55 | 6.85 | 0.00 | - | 2 | 20 | 52.59% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220603P00022500 | 2022-05-27 3:15PM EDT | 2022-06-03 | 0.95 | 0.77 | 0.95 | -1.82 | -65.70% | 17 | 15 | 56.64% |
| SONO220617P00022500 | 2022-05-27 3:30PM EDT | 2022-06-17 | 1.46 | 1.30 | 1.57 | -0.78 | -34.82% | 40 | 1,190 | 59.08% |
| SONO220715P00022500 | 2022-05-27 3:08PM EDT | 2022-07-15 | 2.05 | 1.79 | 2.06 | -0.74 | -26.52% | 15 | 1,104 | 53.47% |
| SONO221021P00022500 | 2022-05-26 10:42AM EDT | 2022-10-21 | 4.15 | 3.45 | 3.55 | 0.00 | - | 20 | 515 | 59.01% |
| SONO230120P00022500 | 2022-05-25 12:15PM EDT | 2023-01-20 | 5.13 | 4.05 | 4.30 | 0.00 | - | 1 | 1,648 | 55.96% |
| SONO240119P00022500 | 2022-05-26 3:17PM EDT | 2024-01-19 | 6.40 | 5.10 | 6.75 | 0.00 | - | 1 | 14 | 51.09% |
© 2022 Yahoo. All rights reserved.
