Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.00-0.41 (-1.27%)
At close: 4:00PM EDT
Strike:50.00
Callsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211029C00050000 | 2021-09-20 12:07AM EDT | 2021-10-29 | 0.08 | 0.00 | 0.94 | 0.00 | - | - | 3 | 273.44% |
| SONO211105C00050000 | 2021-09-28 2:27PM EDT | 2021-11-05 | 0.08 | 0.00 | 1.26 | 0.00 | - | - | 12 | 190.23% |
| SONO211119C00050000 | 2021-10-05 3:46PM EDT | 2021-11-19 | 0.09 | 0.02 | 0.38 | 0.00 | - | 54 | 58 | 99.22% |
| SONO211217C00050000 | 2021-10-21 2:14PM EDT | 2021-12-17 | 0.22 | 0.06 | 0.30 | 0.00 | - | 2 | 1,175 | 67.48% |
| SONO220121C00050000 | 2021-10-21 12:43PM EDT | 2022-01-21 | 0.30 | 0.17 | 0.32 | 0.00 | - | 14 | 1,266 | 55.86% |
| SONO220414C00050000 | 2021-10-20 1:46PM EDT | 2022-04-14 | 0.78 | 0.64 | 1.00 | 0.00 | - | 17 | 204 | 54.08% |
| SONO220617C00050000 | 2021-10-22 9:36AM EDT | 2022-06-17 | 1.15 | 0.91 | 1.33 | -0.05 | -4.17% | 8 | 250 | 50.76% |
| SONO230120C00050000 | 2021-10-21 1:37PM EDT | 2023-01-20 | 2.60 | 1.99 | 2.93 | 0.00 | - | 4 | 707 | 52.52% |
| SONO240119C00050000 | 2021-10-20 11:13AM EDT | 2024-01-19 | 5.40 | 3.60 | 6.85 | 0.00 | - | 10 | 24 | 51.79% |
Putsfor29 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO211029P00050000 | 2021-10-18 3:06PM EDT | 2021-10-29 | 17.65 | 17.00 | 19.20 | +17.65 | - | - | 1 | 199.61% |
| SONO211105P00050000 | 2021-10-13 3:28PM EDT | 2021-11-05 | 18.46 | 16.30 | 19.80 | 0.00 | - | - | 1 | 115.63% |
| SONO211217P00050000 | 2021-10-15 12:35PM EDT | 2021-12-17 | 18.30 | 18.05 | 18.25 | 0.00 | - | 19 | 996 | 65.23% |
| SONO220121P00050000 | 2021-09-28 9:31AM EDT | 2022-01-21 | 15.90 | 18.15 | 18.30 | 0.00 | - | 1 | 142 | 54.98% |
| SONO220414P00050000 | 2021-09-10 12:59PM EDT | 2022-04-14 | 14.45 | 19.90 | 20.20 | 0.00 | - | 22 | 23 | 73.58% |
| SONO220617P00050000 | 2021-09-13 9:39AM EDT | 2022-06-17 | 15.90 | 19.15 | 19.30 | 0.00 | - | 3 | 60 | 52.30% |
| SONO230120P00050000 | 2021-08-19 2:09PM EDT | 2023-01-20 | 18.70 | 16.65 | 17.20 | 0.00 | - | 15 | 27 | 0.00% |
© 2021 Verizon Media. All rights reserved.
