Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701C00013000 | 2022-06-24 10:28AM EDT | 13.00 | 7.20 | 6.05 | 8.15 | +7.20 | - | 1 | 1 | 427.73% |
| SONO220701C00013500 | 2022-06-23 10:42AM EDT | 13.50 | 6.20 | 5.90 | 7.80 | +6.20 | - | - | 2 | 150.00% |
| SONO220701C00014000 | 2022-06-24 1:35PM EDT | 14.00 | 5.90 | 5.05 | 7.45 | +5.90 | - | 3 | 2 | 430.08% |
| SONO220701C00014500 | 2022-06-22 11:42AM EDT | 14.50 | 5.25 | 4.10 | 7.35 | +5.25 | - | - | 2 | 467.97% |
| SONO220701C00016500 | 2022-06-16 1:40PM EDT | 16.50 | 2.26 | 3.70 | 4.05 | 0.00 | - | - | 3 | 101.56% |
| SONO220701C00017000 | 2022-06-16 2:14PM EDT | 17.00 | 1.83 | 2.22 | 4.20 | 0.00 | - | - | 1 | 245.31% |
| SONO220701C00017500 | 2022-06-17 9:39AM EDT | 17.50 | 1.45 | 2.65 | 3.10 | 0.00 | - | 1 | 0 | 77.34% |
| SONO220701C00018000 | 2022-06-22 3:16PM EDT | 18.00 | 1.77 | 1.62 | 3.50 | 0.00 | - | 1 | 8 | 108.98% |
| SONO220701C00018500 | 2022-06-22 3:22PM EDT | 18.50 | 1.37 | 0.98 | 2.25 | +1.37 | - | - | 1 | 120.70% |
| SONO220701C00019000 | 2022-06-24 10:36AM EDT | 19.00 | 1.49 | 1.32 | 2.58 | +0.49 | +49.00% | 1 | 25 | 126.37% |
| SONO220701C00019500 | 2022-06-24 11:09AM EDT | 19.50 | 1.10 | 1.10 | 1.37 | +0.43 | +64.18% | 25 | 102 | 79.69% |
| SONO220701C00020000 | 2022-06-24 3:29PM EDT | 20.00 | 0.66 | 0.77 | 1.00 | +0.37 | +127.59% | 13 | 60 | 74.61% |
| SONO220701C00020500 | 2022-06-24 3:21PM EDT | 20.50 | 0.42 | 0.50 | 0.60 | +0.07 | +20.00% | 29 | 14 | 65.82% |
| SONO220701C00021000 | 2022-06-24 3:57PM EDT | 21.00 | 0.32 | 0.31 | 0.41 | +0.19 | +146.15% | 50 | 192 | 66.02% |
| SONO220701C00021500 | 2022-06-24 3:54PM EDT | 21.50 | 0.18 | 0.20 | 0.25 | +0.08 | +80.00% | 358 | 135 | 66.21% |
| SONO220701C00022000 | 2022-06-24 3:50PM EDT | 22.00 | 0.11 | 0.10 | 0.15 | +0.06 | +120.00% | 12 | 3,337 | 64.84% |
| SONO220701C00022500 | 2022-06-24 1:42PM EDT | 22.50 | 0.06 | 0.03 | 0.09 | +0.06 | - | 3 | 0 | 62.50% |
| SONO220701C00023000 | 2022-06-21 1:41PM EDT | 23.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 4 | 59 | 66.41% |
| SONO220701C00024000 | 2022-06-22 12:34PM EDT | 24.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 83.59% |
| SONO220701C00025000 | 2022-06-24 11:35AM EDT | 25.00 | 0.07 | 0.00 | 0.26 | +0.04 | +133.33% | 10 | 21 | 128.13% |
| SONO220701C00026000 | 2022-06-13 10:28AM EDT | 26.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 1 | 12 | 146.88% |
| SONO220701C00027000 | 2022-05-16 12:12AM EDT | 27.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220701C00028000 | 2022-06-07 10:40AM EDT | 28.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | - | 50 | 176.56% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701P00015000 | 2022-05-18 9:30AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SONO220701P00016000 | 2022-06-17 12:24PM EDT | 16.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 143.75% |
| SONO220701P00016500 | 2022-06-24 3:37PM EDT | 16.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 4 | 8 | 92.19% |
| SONO220701P00017000 | 2022-06-10 1:46PM EDT | 17.00 | 0.21 | 0.00 | 0.34 | 0.00 | - | 2 | 11 | 131.25% |
| SONO220701P00017500 | 2022-06-24 3:09PM EDT | 17.50 | 0.05 | 0.02 | 0.05 | +0.05 | - | 12 | 2 | 77.34% |
| SONO220701P00018000 | 2022-06-24 10:42AM EDT | 18.00 | 0.08 | 0.02 | 0.32 | -0.15 | -65.22% | 1 | 8 | 99.61% |
| SONO220701P00018500 | 2022-06-22 2:06PM EDT | 18.50 | 0.36 | 0.09 | 0.12 | 0.00 | - | 28 | 31 | 71.48% |
| SONO220701P00019000 | 2022-06-23 9:51AM EDT | 19.00 | 0.58 | 0.13 | 0.35 | 0.00 | - | 2 | 40 | 78.52% |
| SONO220701P00019500 | 2022-06-24 3:15PM EDT | 19.50 | 0.37 | 0.23 | 0.32 | -0.55 | -59.78% | 3 | 15 | 65.04% |
| SONO220701P00020000 | 2022-06-24 2:16PM EDT | 20.00 | 0.66 | 0.43 | 0.54 | -0.27 | -29.03% | 14 | 121 | 67.97% |
| SONO220701P00020500 | 2022-06-24 2:38PM EDT | 20.50 | 0.85 | 0.64 | 0.75 | -0.69 | -44.81% | 3 | 24 | 64.26% |
| SONO220701P00021000 | 2022-06-21 11:19AM EDT | 21.00 | 1.82 | 0.90 | 1.19 | 0.00 | - | 1 | 35 | 68.75% |
| SONO220701P00021500 | 2022-06-24 2:20PM EDT | 21.50 | 1.68 | 1.14 | 1.95 | +1.68 | - | 1 | 0 | 86.13% |
| SONO220701P00022000 | 2022-06-15 2:22PM EDT | 22.00 | 2.33 | 1.65 | 2.90 | 0.00 | - | 2 | 28 | 129.30% |
| SONO220701P00023000 | 2022-06-06 11:37AM EDT | 23.00 | 1.73 | 0.78 | 4.55 | 0.00 | - | - | 4 | 301.95% |
| SONO220701P00023500 | 2022-06-24 10:02AM EDT | 23.50 | 3.55 | 3.10 | 3.40 | +3.55 | - | 1 | 0 | 89.84% |
| SONO220701P00024000 | 2022-06-15 2:22PM EDT | 24.00 | 4.37 | 2.62 | 4.95 | 0.00 | - | 2 | 0 | 108.20% |
| SONO220701P00025000 | 2022-05-18 11:15AM EDT | 25.00 | 4.90 | 5.80 | 6.05 | 0.00 | - | 1 | 10 | 290.04% |
| SONO220701P00027000 | 2022-06-02 12:46PM EDT | 27.00 | 4.48 | 5.00 | 8.80 | 0.00 | - | - | 1 | 187.89% |
| SONO220701P00028000 | 2022-05-20 12:27PM EDT | 28.00 | 8.04 | 8.35 | 9.50 | 0.00 | - | 1 | 0 | 357.81% |
| SONO220701P00030000 | 2022-06-06 2:54PM EDT | 30.00 | 8.10 | 8.50 | 11.35 | 0.00 | - | - | 0 | 240.63% |
© 2022 Yahoo. All rights reserved.
