Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117C00002500 | 2024-10-04 9:30AM EDT | 2.50 | 9.39 | 7.30 | 11.50 | 0.00 | - | 1 | 2 | 175.78% |
| SONO250117C00005000 | 2024-09-19 11:01AM EDT | 5.00 | 7.45 | 4.90 | 7.90 | 0.00 | - | 2 | 17 | 225.20% |
| SONO250117C00007500 | 2024-10-02 12:44PM EDT | 7.50 | 4.69 | 4.20 | 4.70 | 0.00 | - | 69 | 232 | 65.63% |
| SONO250117C00010000 | 2024-10-11 2:57PM EDT | 10.00 | 2.45 | 2.45 | 2.55 | +0.05 | +2.08% | 4 | 504 | 63.09% |
| SONO250117C00012500 | 2024-10-10 3:47PM EDT | 12.50 | 1.10 | 1.05 | 1.15 | 0.00 | - | 18 | 1,895 | 56.74% |
| SONO250117C00015000 | 2024-10-11 2:38PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 22 | 1,485 | 53.91% |
| SONO250117C00017500 | 2024-09-27 12:02PM EDT | 17.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 2 | 454 | 56.84% |
| SONO250117C00020000 | 2024-10-09 2:02PM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 681 | 64.84% |
| SONO250117C00022500 | 2024-10-04 11:02AM EDT | 22.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 879 | 63.67% |
| SONO250117C00025000 | 2024-09-13 12:38PM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 299 | 97.27% |
| SONO250117C00030000 | 2024-10-01 10:15AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 145 | 98.83% |
| SONO250117C00035000 | 2024-08-06 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 50.00% |
| SONO250117C00040000 | 2024-08-19 9:51AM EDT | 40.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 109 | 141.80% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117P00002500 | 2022-12-05 11:01AM EDT | 2.50 | 0.08 | 0.00 | 0.39 | 0.00 | - | - | 12 | 214.06% |
| SONO250117P00005000 | 2024-09-10 9:50AM EDT | 5.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 26 | 92.19% |
| SONO250117P00007500 | 2024-10-07 11:43AM EDT | 7.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 267 | 61.33% |
| SONO250117P00010000 | 2024-10-10 3:32PM EDT | 10.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 13 | 785 | 54.98% |
| SONO250117P00012500 | 2024-10-10 11:10AM EDT | 12.50 | 1.65 | 1.55 | 1.65 | 0.00 | - | 41 | 1,224 | 51.42% |
| SONO250117P00015000 | 2024-09-20 12:06PM EDT | 15.00 | 2.83 | 3.30 | 3.50 | 0.00 | - | 10 | 138 | 49.61% |
| SONO250117P00017500 | 2024-08-08 9:32AM EDT | 17.50 | 7.00 | 5.90 | 6.10 | 0.00 | - | 3 | 122 | 67.38% |
| SONO250117P00020000 | 2024-08-08 12:09PM EDT | 20.00 | 8.80 | 6.40 | 10.30 | 0.00 | - | 1 | 7 | 69.34% |
| SONO250117P00022500 | 2024-07-01 10:10AM EDT | 22.50 | 7.90 | 8.50 | 9.50 | 0.00 | - | 7 | 7 | 0.00% |
| SONO250117P00025000 | 2024-06-27 9:58AM EDT | 25.00 | 10.40 | 9.20 | 13.60 | 0.00 | - | 5 | 0 | 110.55% |
| SONO250117P00030000 | 2024-08-15 3:41PM EDT | 30.00 | 18.30 | 16.40 | 20.10 | 0.00 | - | 1 | 0 | 89.84% |
© 2024 Yahoo. All rights reserved.