Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220527C00035000 | 2022-05-09 2:33PM EDT | 2022-05-27 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 262.50% |
| SONO220617C00035000 | 2022-05-23 3:15PM EDT | 2022-06-17 | 0.05 | 0.02 | 0.33 | 0.00 | - | 29 | 4,563 | 135.74% |
| SONO220715C00035000 | 2022-05-24 3:01PM EDT | 2022-07-15 | 0.09 | 0.03 | 0.15 | +0.01 | +12.50% | 2 | 619 | 81.64% |
| SONO221021C00035000 | 2022-05-24 3:01PM EDT | 2022-10-21 | 0.29 | 0.23 | 0.33 | -0.13 | -30.95% | 4 | 5,367 | 59.96% |
| SONO230120C00035000 | 2022-05-24 1:58PM EDT | 2023-01-20 | 0.62 | 0.36 | 0.87 | -0.38 | -38.00% | 1 | 1,375 | 57.62% |
| SONO240119C00035000 | 2022-05-16 9:31AM EDT | 2024-01-19 | 3.20 | 1.16 | 2.81 | 0.00 | - | 1 | 280 | 54.18% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220527P00035000 | 2022-05-18 10:26AM EDT | 2022-05-27 | 14.25 | 15.15 | 15.90 | 0.00 | - | 3 | 3 | 321.88% |
| SONO220603P00035000 | 2022-05-18 10:26AM EDT | 2022-06-03 | 14.23 | 15.00 | 16.15 | 0.00 | - | 3 | 6 | 194.53% |
| SONO220610P00035000 | 2022-05-17 3:06PM EDT | 2022-06-10 | 13.40 | 14.90 | 16.20 | 0.00 | - | - | 1 | 142.97% |
| SONO220617P00035000 | 2022-05-23 10:26AM EDT | 2022-06-17 | 14.95 | 15.40 | 15.60 | 0.00 | - | 10 | 433 | 106.25% |
| SONO220715P00035000 | 2022-05-24 3:01PM EDT | 2022-07-15 | 15.69 | 15.40 | 15.80 | +2.04 | +14.95% | 1 | 51 | 88.28% |
| SONO221021P00035000 | 2022-05-24 3:01PM EDT | 2022-10-21 | 15.80 | 15.50 | 15.80 | +6.56 | +71.00% | 1 | 10 | 55.27% |
| SONO230120P00035000 | 2022-05-17 10:52AM EDT | 2023-01-20 | 14.24 | 15.70 | 16.15 | 0.00 | - | 2 | 213 | 53.52% |
| SONO240119P00035000 | 2022-05-23 2:13PM EDT | 2024-01-19 | 15.49 | 16.35 | 16.85 | 0.00 | - | 16 | 115 | 47.27% |
© 2022 Yahoo. All rights reserved.
