Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220520C00025000 | 2022-05-16 3:10PM EDT | 2022-05-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| SONO220527C00025000 | 2022-05-16 12:02PM EDT | 2022-05-27 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SONO220603C00025000 | 2022-05-16 3:34PM EDT | 2022-06-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SONO220610C00025000 | 2022-05-16 12:11PM EDT | 2022-06-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONO220617C00025000 | 2022-05-16 3:51PM EDT | 2022-06-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SONO220624C00025000 | 2022-05-16 12:12AM EDT | 2022-06-24 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SONO220701C00025000 | 2022-05-16 12:12AM EDT | 2022-07-01 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SONO220715C00025000 | 2022-05-16 2:13PM EDT | 2022-07-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 6.25% |
| SONO221021C00025000 | 2022-05-16 3:09PM EDT | 2022-10-21 | 2.37 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| SONO230120C00025000 | 2022-05-13 12:26PM EDT | 2023-01-20 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SONO240119C00025000 | 2022-05-13 3:34PM EDT | 2024-01-19 | 6.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220520P00025000 | 2022-05-13 3:22PM EDT | 2022-05-20 | 2.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SONO220527P00025000 | 2022-05-16 11:38AM EDT | 2022-05-27 | 3.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SONO220610P00025000 | 2022-05-16 12:20PM EDT | 2022-06-10 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO220617P00025000 | 2022-05-13 3:22PM EDT | 2022-06-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SONO220701P00025000 | 2022-05-16 2:00PM EDT | 2022-07-01 | 3.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SONO220715P00025000 | 2022-05-13 1:28PM EDT | 2022-07-15 | 4.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SONO221021P00025000 | 2022-05-11 9:55AM EDT | 2022-10-21 | 5.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SONO230120P00025000 | 2022-05-12 10:51AM EDT | 2023-01-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| SONO240119P00025000 | 2022-04-01 1:50PM EDT | 2024-01-19 | 5.25 | 7.00 | 8.35 | 0.00 | - | 2 | 54 | 55.84% |
© 2022 Yahoo. All rights reserved.
