Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.00-0.41 (-1.27%)
At close: 4:00PM EDT
32.11 +0.11 (+0.34%)
After hours: 07:53PM EDT
After hours: 07:53PM EDT
Strike:25.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211029C00025000 | 2021-10-22 10:51AM EDT | 2021-10-29 | 7.50 | 6.45 | 8.15 | +7.50 | - | 1 | 1 | 171.88% |
| SONO211105C00025000 | 2021-10-20 9:58AM EDT | 2021-11-05 | 7.95 | 6.00 | 8.80 | 0.00 | - | 50 | 50 | 120.70% |
| SONO211119C00025000 | 2021-10-22 3:59PM EDT | 2021-11-19 | 7.25 | 7.15 | 7.30 | -0.25 | -3.33% | 4 | 65 | 69.73% |
| SONO211217C00025000 | 2021-10-22 11:52AM EDT | 2021-12-17 | 7.36 | 7.40 | 7.55 | -1.04 | -12.38% | 1 | 210 | 60.06% |
| SONO220121C00025000 | 2021-10-22 9:37AM EDT | 2022-01-21 | 7.85 | 7.70 | 7.80 | -0.19 | -2.36% | 5 | 782 | 54.88% |
| SONO220414C00025000 | 2021-10-19 10:15AM EDT | 2022-04-14 | 8.75 | 8.20 | 8.60 | 0.00 | - | 8 | 76 | 51.15% |
| SONO220617C00025000 | 2021-10-20 1:39PM EDT | 2022-06-17 | 9.65 | 9.00 | 9.20 | 0.00 | - | 3 | 27 | 53.30% |
| SONO230120C00025000 | 2021-10-18 2:26PM EDT | 2023-01-20 | 10.86 | 9.90 | 10.70 | 0.00 | - | 10 | 185 | 53.28% |
| SONO240119C00025000 | 2021-10-21 2:47PM EDT | 2024-01-19 | 12.81 | 10.70 | 14.50 | 0.00 | - | 1 | 125 | 52.42% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211029P00025000 | 2021-10-21 3:02PM EDT | 2021-10-29 | 0.02 | 0.00 | 1.22 | 0.00 | - | 38 | 59 | 214.84% |
| SONO211105P00025000 | 2021-09-24 1:21PM EDT | 2021-11-05 | 0.11 | 0.00 | 0.29 | 0.00 | - | 18 | 9 | 92.19% |
| SONO211112P00025000 | 2021-10-07 9:38AM EDT | 2021-11-12 | 0.39 | 0.00 | 2.25 | 0.00 | - | 4 | 3 | 139.75% |
| SONO211119P00025000 | 2021-10-22 12:54PM EDT | 2021-11-19 | 0.21 | 0.20 | 0.45 | 0.00 | - | 364 | 1,092 | 77.05% |
| SONO211126P00025000 | 2021-10-21 12:12PM EDT | 2021-11-26 | 0.40 | 0.07 | 0.47 | 0.00 | - | 10 | 15 | 64.94% |
| SONO211217P00025000 | 2021-10-22 3:56PM EDT | 2021-12-17 | 0.49 | 0.43 | 0.54 | +0.08 | +19.51% | 65 | 793 | 60.45% |
| SONO220121P00025000 | 2021-10-22 11:37AM EDT | 2022-01-21 | 0.66 | 0.66 | 0.74 | +0.05 | +8.20% | 16 | 596 | 53.52% |
| SONO220414P00025000 | 2021-10-06 12:05PM EDT | 2022-04-14 | 1.67 | 1.32 | 1.67 | 0.00 | - | 100 | 140 | 52.73% |
| SONO220617P00025000 | 2021-10-20 1:21PM EDT | 2022-06-17 | 1.85 | 1.83 | 2.32 | 0.00 | - | 13 | 42 | 52.98% |
| SONO230120P00025000 | 2021-10-22 12:42PM EDT | 2023-01-20 | 3.10 | 3.15 | 4.95 | -0.02 | -0.64% | 2 | 584 | 56.47% |
| SONO240119P00025000 | 2021-10-21 9:57AM EDT | 2024-01-19 | 4.65 | 2.66 | 7.25 | +4.65 | - | - | 11 | 63.65% |
© 2021 Verizon Media. All rights reserved.
