Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230203C00016500 | 2023-01-11 3:55PM EST | 16.50 | 2.09 | 1.62 | 2.63 | 0.00 | - | - | 16 | 65.63% |
| SONO230203C00017000 | 2023-01-27 12:32PM EST | 17.00 | 1.61 | 1.17 | 2.11 | +0.94 | +140.30% | 4 | 1 | 55.86% |
| SONO230203C00017500 | 2023-01-27 2:45PM EST | 17.50 | 1.20 | 0.84 | 1.51 | -0.17 | -12.41% | 3 | 4 | 89.26% |
| SONO230203C00018000 | 2023-01-27 1:55PM EST | 18.00 | 0.74 | 0.68 | 0.98 | +0.06 | +8.82% | 24 | 314 | 50.39% |
| SONO230203C00018500 | 2023-01-27 3:48PM EST | 18.50 | 0.39 | 0.38 | 0.44 | -0.07 | -15.22% | 9 | 158 | 40.43% |
| SONO230203C00019000 | 2023-01-27 3:18PM EST | 19.00 | 0.21 | 0.16 | 0.22 | +0.01 | +5.00% | 22 | 182 | 39.06% |
| SONO230203C00019500 | 2023-01-27 3:12PM EST | 19.50 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 15 | 287 | 39.26% |
| SONO230203C00020000 | 2023-01-23 11:15AM EST | 20.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 12 | 388 | 43.75% |
| SONO230203C00020500 | 2023-01-12 2:23PM EST | 20.50 | 0.12 | 0.01 | 0.05 | 0.00 | - | - | 105 | 51.17% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230203P00015000 | 2023-01-18 11:53AM EST | 15.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 0 | 89.06% |
| SONO230203P00016000 | 2023-01-18 10:16AM EST | 16.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 3 | 173 | 72.66% |
| SONO230203P00016500 | 2023-01-20 1:07PM EST | 16.50 | 0.10 | 0.02 | 0.21 | 0.00 | - | 1 | 505 | 74.61% |
| SONO230203P00017000 | 2023-01-26 12:05PM EST | 17.00 | 0.07 | 0.04 | 0.22 | 0.00 | - | 5 | 107 | 63.28% |
| SONO230203P00017500 | 2023-01-26 1:50PM EST | 17.50 | 0.13 | 0.06 | 0.18 | 0.00 | - | 227 | 228 | 55.66% |
| SONO230203P00018000 | 2023-01-27 12:12PM EST | 18.00 | 0.18 | 0.15 | 0.22 | -0.19 | -51.35% | 25 | 12 | 43.75% |
| SONO230203P00018500 | 2023-01-27 2:41PM EST | 18.50 | 0.31 | 0.33 | 0.39 | -0.13 | -29.55% | 83 | 122 | 40.43% |
| SONO230203P00022000 | 2023-01-05 1:31PM EST | 22.00 | 4.65 | 3.15 | 4.45 | 0.00 | - | - | 4 | 132.23% |
© 2023 Yahoo. All rights reserved.
