Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:40.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211203C00040000 | 2021-11-26 12:49PM EST | 2021-12-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 216 | 114.06% |
| SONO211210C00040000 | 2021-11-24 3:42PM EST | 2021-12-10 | 0.06 | 0.01 | 0.16 | -0.04 | -40.00% | 1 | 139 | 82.42% |
| SONO211217C00040000 | 2021-11-30 3:41PM EST | 2021-12-17 | 0.12 | 0.11 | 0.13 | 0.00 | - | 133 | 8,957 | 67.77% |
| SONO211223C00040000 | 2021-11-29 10:28AM EST | 2021-12-23 | 0.20 | 0.08 | 0.38 | 0.00 | - | 2 | 71 | 67.58% |
| SONO211231C00040000 | 2021-11-29 2:32PM EST | 2021-12-31 | 0.30 | 0.18 | 0.46 | 0.00 | - | 4 | 80 | 63.38% |
| SONO220107C00040000 | 2021-11-30 1:20PM EST | 2022-01-07 | 0.40 | 0.14 | 0.78 | -0.24 | -37.50% | 2 | - | 63.57% |
| SONO220121C00040000 | 2021-11-30 3:51PM EST | 2022-01-21 | 0.53 | 0.48 | 0.53 | -0.10 | -15.87% | 299 | 13,660 | 55.96% |
| SONO220414C00040000 | 2021-11-30 3:03PM EST | 2022-04-14 | 1.75 | 1.58 | 1.91 | -0.45 | -20.45% | 68 | 1,974 | 55.86% |
| SONO220617C00040000 | 2021-11-30 9:30AM EST | 2022-06-17 | 2.80 | 2.24 | 2.95 | +0.07 | +2.56% | 15 | 1,471 | 56.03% |
| SONO230120C00040000 | 2021-11-30 11:00AM EST | 2023-01-20 | 4.64 | 4.65 | 5.40 | -0.54 | -10.42% | 6 | 1,276 | 57.23% |
| SONO240119C00040000 | 2021-11-29 3:49PM EST | 2024-01-19 | 8.40 | 7.30 | 9.70 | 0.00 | - | 1 | 51 | 60.69% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211203P00040000 | 2021-11-30 2:41PM EST | 2021-12-03 | 8.15 | 7.50 | 8.70 | -0.45 | -5.23% | 1 | 8 | 208.98% |
| SONO211217P00040000 | 2021-11-30 1:54PM EST | 2021-12-17 | 8.20 | 8.35 | 8.50 | +0.90 | +12.33% | 2 | 1,235 | 61.72% |
| SONO211223P00040000 | 2021-11-18 11:45AM EST | 2021-12-23 | 7.00 | 8.30 | 8.60 | 0.00 | - | - | 12 | 56.06% |
| SONO211231P00040000 | 2021-11-19 3:25PM EST | 2021-12-31 | 8.29 | 8.30 | 9.10 | 0.00 | - | 1 | 1 | 65.04% |
| SONO220121P00040000 | 2021-11-29 2:14PM EST | 2022-01-21 | 7.75 | 8.70 | 8.95 | 0.00 | - | 30 | 1,750 | 54.88% |
| SONO220414P00040000 | 2021-11-29 10:14AM EST | 2022-04-14 | 9.67 | 9.75 | 10.30 | 0.00 | - | 25 | 254 | 54.83% |
| SONO220617P00040000 | 2021-11-30 12:30PM EST | 2022-06-17 | 10.65 | 10.60 | 10.90 | +1.65 | +18.33% | 72 | 117 | 53.81% |
| SONO220715P00040000 | 2021-11-22 9:49AM EST | 2022-07-15 | 10.80 | 10.50 | 11.05 | 0.00 | - | - | 10 | 50.66% |
| SONO230120P00040000 | 2021-11-24 3:45PM EST | 2023-01-20 | 12.00 | 12.45 | 13.95 | 0.00 | - | 1 | 22 | 55.96% |
| SONO240119P00040000 | 2021-10-07 9:29AM EST | 2024-01-19 | 15.07 | 11.45 | 14.60 | 0.00 | - | - | 1 | 48.47% |
© 2021 Yahoo. All rights reserved.
