Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.28+0.70 (+1.91%)
At close: 4:00PM EDT
Strike:40.00
Callsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO210924C00040000 | 2021-09-17 3:56PM EDT | 2021-09-24 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 47 | 512 | 38.48% |
| SONO211001C00040000 | 2021-09-17 1:42PM EDT | 2021-10-01 | 0.23 | 0.23 | 0.32 | -0.01 | -4.17% | 12 | 242 | 40.82% |
| SONO211008C00040000 | 2021-09-17 10:55AM EDT | 2021-10-08 | 0.50 | 0.46 | 0.50 | +0.06 | +13.64% | 9 | 93 | 40.04% |
| SONO211015C00040000 | 2021-09-17 3:57PM EDT | 2021-10-15 | 0.69 | 0.68 | 0.71 | +0.12 | +21.05% | 235 | 13,579 | 40.87% |
| SONO211022C00040000 | 2021-09-14 11:22AM EDT | 2021-10-22 | 0.85 | 0.79 | 0.87 | +0.19 | +28.79% | 1 | 84 | 40.53% |
| SONO211217C00040000 | 2021-09-17 2:58PM EDT | 2021-12-17 | 2.53 | 2.51 | 2.62 | +0.22 | +9.52% | 99 | 2,556 | 49.85% |
| SONO220121C00040000 | 2021-09-17 3:46PM EDT | 2022-01-21 | 3.05 | 2.83 | 3.15 | +0.25 | +8.93% | 96 | 9,778 | 48.49% |
| SONO220414C00040000 | 2021-09-10 3:59PM EDT | 2022-04-14 | 4.40 | 4.15 | 4.45 | 0.00 | - | 1 | 101 | 49.22% |
| SONO220617C00040000 | 2021-09-17 12:28PM EDT | 2022-06-17 | 5.05 | 5.15 | 5.40 | +0.05 | +1.00% | 52 | 883 | 50.45% |
| SONO230120C00040000 | 2021-09-16 12:15PM EDT | 2023-01-20 | 7.30 | 7.30 | 7.55 | 0.00 | - | 2 | 733 | 50.22% |
Putsfor24 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO210924P00040000 | 2021-09-17 1:01PM EDT | 2021-09-24 | 2.96 | 2.71 | 3.00 | -1.14 | -27.80% | 4 | 106 | 54.88% |
| SONO211001P00040000 | 2021-09-16 10:46AM EDT | 2021-10-01 | 3.50 | 2.94 | 3.10 | 0.00 | - | 1 | 67 | 43.65% |
| SONO211008P00040000 | 2021-09-10 3:46PM EDT | 2021-10-08 | 3.58 | 3.10 | 3.30 | 0.00 | - | 5 | 34 | 42.82% |
| SONO211015P00040000 | 2021-09-17 3:56PM EDT | 2021-10-15 | 3.35 | 3.30 | 3.45 | -0.56 | -14.32% | 26 | 3,994 | 41.41% |
| SONO211022P00040000 | 2021-09-07 10:31AM EDT | 2021-10-22 | 1.98 | 3.30 | 3.65 | 0.00 | - | - | 5 | 41.99% |
| SONO211217P00040000 | 2021-09-17 12:51PM EDT | 2021-12-17 | 5.30 | 5.20 | 5.35 | -0.64 | -10.77% | 23 | 1,209 | 50.02% |
| SONO220121P00040000 | 2021-09-17 10:40AM EDT | 2022-01-21 | 5.80 | 5.60 | 5.75 | +0.43 | +8.01% | 17 | 1,645 | 47.12% |
| SONO220414P00040000 | 2021-09-02 9:39AM EDT | 2022-04-14 | 7.40 | 6.80 | 7.05 | 0.00 | - | 6 | 7 | 48.17% |
| SONO220617P00040000 | 2021-09-01 10:56AM EDT | 2022-06-17 | 6.95 | 7.70 | 7.95 | 0.00 | - | 69 | 72 | 49.16% |
| SONO230120P00040000 | 2021-09-08 1:01PM EDT | 2023-01-20 | 10.00 | 9.55 | 10.10 | 0.00 | - | 1 | 17 | 49.26% |
© 2021 Verizon Media. All rights reserved.
