Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.80-1.11 (-3.18%)
At close: 4:00PM EDT
34.00 +0.20 (0.59%)
After hours: 06:03PM EDT
After hours: 06:03PM EDT
Strike:35.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211001C00035000 | 2021-09-28 3:53PM EDT | 2021-10-01 | 0.25 | 0.18 | 0.26 | -0.30 | -54.55% | 237 | 64 | 49.02% |
| SONO211008C00035000 | 2021-09-28 2:16PM EDT | 2021-10-08 | 0.72 | 0.45 | 0.58 | -0.35 | -32.71% | 20 | 11 | 45.12% |
| SONO211015C00035000 | 2021-09-28 3:52PM EDT | 2021-10-15 | 0.78 | 0.76 | 0.85 | -0.39 | -33.33% | 382 | 2,494 | 44.87% |
| SONO211022C00035000 | 2021-09-28 3:01PM EDT | 2021-10-22 | 1.24 | 0.99 | 1.06 | -1.64 | -56.94% | 215 | 2 | 44.24% |
| SONO211029C00035000 | 2021-09-28 2:18PM EDT | 2021-10-29 | 1.39 | 1.16 | 1.35 | -1.86 | -57.23% | 1 | 20 | 46.53% |
| SONO211119C00035000 | 2021-09-28 3:37PM EDT | 2021-11-19 | 2.22 | 2.10 | 2.25 | -0.58 | -20.71% | 103 | 242 | 52.34% |
| SONO211217C00035000 | 2021-09-28 3:56PM EDT | 2021-12-17 | 2.75 | 2.69 | 2.80 | -0.50 | -15.38% | 59 | 824 | 51.32% |
| SONO220121C00035000 | 2021-09-28 3:48PM EDT | 2022-01-21 | 3.20 | 3.05 | 3.30 | -0.70 | -17.95% | 60 | 1,402 | 50.20% |
| SONO220414C00035000 | 2021-09-27 3:28PM EDT | 2022-04-14 | 5.00 | 4.25 | 4.55 | 0.00 | - | 4 | 36 | 50.90% |
| SONO220617C00035000 | 2021-09-28 10:08AM EDT | 2022-06-17 | 5.40 | 4.90 | 5.40 | -1.09 | -16.80% | 2 | 31 | 51.76% |
| SONO230120C00035000 | 2021-09-28 11:26AM EDT | 2023-01-20 | 7.40 | 6.80 | 7.50 | -0.75 | -9.20% | 21 | 442 | 52.14% |
| SONO240119C00035000 | 2021-09-20 12:07AM EDT | 2024-01-19 | 13.35 | 7.80 | 12.25 | 0.00 | - | - | 2 | 52.19% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211001P00035000 | 2021-09-28 2:25PM EDT | 2021-10-01 | 1.14 | 1.34 | 1.58 | +0.50 | +78.12% | 16 | 331 | 59.08% |
| SONO211008P00035000 | 2021-09-28 3:45PM EDT | 2021-10-08 | 1.63 | 1.67 | 1.82 | +0.70 | +75.27% | 5 | 148 | 46.97% |
| SONO211015P00035000 | 2021-09-28 3:45PM EDT | 2021-10-15 | 1.88 | 1.94 | 2.08 | +0.66 | +54.10% | 49 | 1,530 | 45.90% |
| SONO211022P00035000 | 2021-09-28 3:09PM EDT | 2021-10-22 | 1.94 | 2.15 | 2.31 | +0.79 | +68.70% | 1 | 128 | 45.70% |
| SONO211029P00035000 | 2021-09-28 12:04PM EDT | 2021-10-29 | 2.29 | 2.34 | 2.51 | +0.64 | +38.79% | 4 | 24 | 45.51% |
| SONO211105P00035000 | 2021-09-28 9:30AM EDT | 2021-11-05 | 2.42 | 2.49 | 2.81 | +0.93 | +62.42% | 18 | 1 | 48.15% |
| SONO211119P00035000 | 2021-09-28 2:24PM EDT | 2021-11-19 | 3.15 | 3.25 | 3.45 | +0.65 | +26.00% | 27 | 556 | 51.86% |
| SONO211217P00035000 | 2021-09-28 1:26PM EDT | 2021-12-17 | 3.65 | 3.85 | 3.95 | +0.45 | +14.06% | 63 | 1,422 | 50.64% |
| SONO220121P00035000 | 2021-09-27 2:10PM EDT | 2022-01-21 | 4.30 | 4.25 | 4.40 | +0.80 | +22.86% | 1 | 707 | 48.90% |
| SONO220414P00035000 | 2021-09-13 2:54PM EDT | 2022-04-14 | 4.55 | 5.35 | 5.55 | 0.00 | - | 45 | 358 | 48.90% |
| SONO220617P00035000 | 2021-09-28 10:31AM EDT | 2022-06-17 | 6.19 | 6.15 | 6.35 | +0.59 | +10.54% | 3 | 22 | 49.56% |
| SONO230120P00035000 | 2021-09-24 2:57PM EDT | 2023-01-20 | 7.15 | 8.00 | 8.25 | 0.00 | - | 1 | 140 | 49.18% |
© 2021 Verizon Media. All rights reserved.
