Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221007C00011000 | 2022-09-13 1:59PM EDT | 11.00 | 4.55 | 2.74 | 3.80 | 0.00 | - | 1 | 1 | 282.03% |
| SONO221007C00013000 | 2022-10-04 11:59AM EDT | 13.00 | 1.60 | 1.45 | 1.79 | 0.00 | - | 2 | 15 | 89.84% |
| SONO221007C00013500 | 2022-09-30 3:37PM EDT | 13.50 | 0.75 | 0.98 | 1.30 | 0.00 | - | 14 | 10 | 74.22% |
| SONO221007C00014000 | 2022-10-05 2:20PM EDT | 14.00 | 0.41 | 0.64 | 0.68 | -0.29 | -41.43% | 10 | 316 | 53.91% |
| SONO221007C00014500 | 2022-10-05 3:36PM EDT | 14.50 | 0.28 | 0.27 | 0.30 | +0.06 | +27.27% | 28 | 107 | 49.22% |
| SONO221007C00015000 | 2022-10-05 3:09PM EDT | 15.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 36 | 432 | 48.05% |
| SONO221007C00015500 | 2022-10-05 2:31PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 50 | 50.78% |
| SONO221007C00016000 | 2022-10-05 2:45PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 175 | 50.00% |
| SONO221007C00016500 | 2022-09-28 10:42AM EDT | 16.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 100 | 145 | 62.50% |
| SONO221007C00017000 | 2022-10-04 10:24AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 82 | 75.00% |
| SONO221007C00018000 | 2022-09-20 1:49PM EDT | 18.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 115.63% |
| SONO221007C00019000 | 2022-09-12 9:58AM EDT | 19.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 2 | 118.75% |
| SONO221007C00020000 | 2022-09-14 1:13PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 143.75% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221007P00005000 | 2022-09-09 10:28AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 26 | 450.00% |
| SONO221007P00009000 | 2022-09-14 1:13PM EDT | 9.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 212.50% |
| SONO221007P00010500 | 2022-09-29 12:25PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 178.13% |
| SONO221007P00011000 | 2022-09-21 9:30AM EDT | 11.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 156.25% |
| SONO221007P00011500 | 2022-10-03 11:08AM EDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 134.38% |
| SONO221007P00012000 | 2022-09-29 11:07AM EDT | 12.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 112.50% |
| SONO221007P00012500 | 2022-10-04 2:33PM EDT | 12.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 126 | 132 | 101.56% |
| SONO221007P00013000 | 2022-09-30 3:53PM EDT | 13.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 4 | 55 | 76.56% |
| SONO221007P00013500 | 2022-10-04 2:37PM EDT | 13.50 | 0.07 | 0.02 | 0.04 | 0.00 | - | 8 | 421 | 61.72% |
| SONO221007P00014000 | 2022-10-05 11:31AM EDT | 14.00 | 0.24 | 0.06 | 0.09 | +0.07 | +41.18% | 1 | 37 | 52.73% |
| SONO221007P00014500 | 2022-09-30 3:39PM EDT | 14.50 | 0.72 | 0.17 | 0.24 | 0.00 | - | 21 | 21 | 52.73% |
| SONO221007P00015000 | 2022-10-05 12:30PM EDT | 15.00 | 0.90 | 0.46 | 0.56 | -0.36 | -28.57% | 2 | 9 | 57.03% |
| SONO221007P00015500 | 2022-09-20 10:22AM EDT | 15.50 | 0.83 | 0.72 | 1.31 | 0.00 | - | - | 2 | 72.66% |
| SONO221007P00016000 | 2022-10-05 12:42PM EDT | 16.00 | 1.94 | 1.26 | 1.86 | -0.05 | -2.51% | 3 | 38 | 108.59% |
| SONO221007P00016500 | 2022-09-20 10:35AM EDT | 16.50 | 1.57 | 1.76 | 2.47 | 0.00 | - | - | 4 | 146.48% |
| SONO221007P00017000 | 2022-09-30 10:11AM EDT | 17.00 | 2.84 | 2.25 | 2.90 | 0.00 | - | 3 | 13 | 155.47% |
| SONO221007P00019000 | 2022-09-23 3:18PM EDT | 19.00 | 4.97 | 4.15 | 5.25 | 0.00 | - | 2 | 0 | 267.19% |
| SONO221007P00020000 | 2022-09-08 12:16PM EDT | 20.00 | 4.93 | 5.25 | 6.25 | 0.00 | - | - | 0 | 315.63% |
© 2022 Yahoo. All rights reserved.
