Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230210C00025000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 140.63% |
| SONO230217C00025000 | 2023-01-30 12:38PM EST | 2023-02-17 | 0.03 | 0.01 | 0.08 | 0.00 | - | - | 1 | 100.78% |
| SONO230317C00025000 | 2023-02-06 10:03AM EST | 2023-03-17 | 0.09 | 0.03 | 0.13 | +0.01 | +12.50% | 1 | 15 | 59.38% |
| SONO230421C00025000 | 2023-02-06 9:30AM EST | 2023-04-21 | 0.19 | 0.08 | 0.22 | -0.06 | -24.00% | 1 | 955 | 54.30% |
| SONO230721C00025000 | 2023-02-02 2:05PM EST | 2023-07-21 | 0.75 | 0.38 | 0.42 | 0.00 | - | 3 | 98 | 43.75% |
| SONO240119C00025000 | 2023-02-06 11:02AM EST | 2024-01-19 | 1.35 | 1.26 | 1.42 | -0.50 | -27.03% | 1 | 4,556 | 48.19% |
| SONO250117C00025000 | 2023-02-03 10:59AM EST | 2025-01-17 | 3.70 | 2.78 | 3.05 | 0.00 | - | 52 | 63 | 50.54% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230217P00025000 | 2023-01-31 10:50AM EST | 2023-02-17 | 6.40 | 6.70 | 7.10 | 0.00 | - | - | 1 | 128.13% |
| SONO230317P00025000 | 2023-01-25 10:11AM EST | 2023-03-17 | 7.00 | 6.95 | 7.10 | 0.00 | - | - | 1 | 58.79% |
| SONO230421P00025000 | 2022-11-17 10:37AM EST | 2023-04-21 | 8.00 | 7.45 | 7.60 | 0.00 | - | 2 | 1 | 72.51% |
| SONO230721P00025000 | 2023-02-02 11:22AM EST | 2023-07-21 | 5.75 | 6.95 | 7.15 | 0.00 | - | - | 1 | 35.55% |
| SONO240119P00025000 | 2023-01-31 10:52AM EST | 2024-01-19 | 7.16 | 7.25 | 7.70 | 0.00 | - | 1 | 132 | 36.89% |
| SONO250117P00025000 | 2022-09-13 12:05PM EST | 2025-01-17 | 10.88 | 9.45 | 12.40 | 0.00 | - | 1 | 1 | 59.81% |
© 2023 Yahoo. All rights reserved.
