Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221021C00002500 | 2022-07-27 2:35PM EDT | 2.50 | 18.40 | 14.55 | 14.65 | 0.00 | - | - | 1 | 50.00% |
| SONO221021C00005000 | 2022-08-15 9:51AM EDT | 5.00 | 12.44 | 12.05 | 12.30 | 0.00 | - | 3 | 19 | 157.81% |
| SONO221021C00007500 | 2022-07-28 3:18PM EDT | 7.50 | 14.45 | 9.60 | 9.70 | 0.00 | - | - | 4 | 101.56% |
| SONO221021C00010000 | 2022-08-11 3:26PM EDT | 10.00 | 7.05 | 7.15 | 7.25 | 0.00 | - | - | 13 | 79.30% |
| SONO221021C00012500 | 2022-08-18 1:28PM EDT | 12.50 | 4.80 | 4.75 | 5.00 | -0.25 | -4.95% | 20 | 63 | 66.80% |
| SONO221021C00015000 | 2022-08-18 3:46PM EDT | 15.00 | 2.74 | 2.68 | 2.78 | +0.09 | +3.40% | 13 | 22 | 53.61% |
| SONO221021C00017500 | 2022-08-18 2:23PM EDT | 17.50 | 1.21 | 1.18 | 1.26 | +0.07 | +6.14% | 22 | 680 | 49.90% |
| SONO221021C00020000 | 2022-08-18 3:09PM EDT | 20.00 | 0.45 | 0.45 | 0.47 | 0.00 | - | 196 | 754 | 47.95% |
| SONO221021C00022500 | 2022-08-18 2:43PM EDT | 22.50 | 0.19 | 0.19 | 0.24 | 0.00 | - | 10 | 2,539 | 51.95% |
| SONO221021C00025000 | 2022-08-16 3:42PM EDT | 25.00 | 0.16 | 0.10 | 0.17 | 0.00 | - | 14 | 4,914 | 58.40% |
| SONO221021C00030000 | 2022-08-18 3:49PM EDT | 30.00 | 0.07 | 0.03 | 0.14 | -0.01 | -12.50% | 2 | 1,048 | 71.88% |
| SONO221021C00035000 | 2022-08-09 9:33AM EDT | 35.00 | 0.24 | 0.02 | 0.09 | 0.00 | - | 80 | 5,348 | 81.25% |
| SONO221021C00040000 | 2022-08-11 11:34AM EDT | 40.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 15 | 149 | 100.39% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221021P00010000 | 2022-08-12 9:32AM EDT | 10.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 13 | 67.97% |
| SONO221021P00012500 | 2022-08-18 12:58PM EDT | 12.50 | 0.21 | 0.15 | 0.24 | +0.05 | +31.25% | 2 | 67 | 60.35% |
| SONO221021P00015000 | 2022-08-18 1:15PM EDT | 15.00 | 0.53 | 0.51 | 0.60 | -0.03 | -5.36% | 31 | 262 | 50.29% |
| SONO221021P00017500 | 2022-08-18 11:12AM EDT | 17.50 | 1.54 | 1.49 | 1.57 | +0.03 | +1.99% | 1 | 473 | 46.78% |
| SONO221021P00020000 | 2022-08-18 1:30PM EDT | 20.00 | 3.30 | 3.25 | 3.35 | 0.00 | - | 27 | 473 | 47.12% |
| SONO221021P00022500 | 2022-08-17 9:56AM EDT | 22.50 | 5.45 | 5.40 | 5.60 | 0.00 | - | 11 | 426 | 50.88% |
| SONO221021P00025000 | 2022-08-17 1:29PM EDT | 25.00 | 7.90 | 7.85 | 8.00 | 0.00 | - | 17 | 926 | 54.88% |
| SONO221021P00030000 | 2022-08-15 10:03AM EDT | 30.00 | 12.65 | 12.85 | 13.00 | 0.00 | - | 17 | 167 | 59.77% |
| SONO221021P00035000 | 2022-08-08 11:03AM EDT | 35.00 | 11.35 | 17.85 | 18.00 | 0.00 | - | 1 | 68 | 73.44% |
| SONO221021P00040000 | 2022-08-03 10:01AM EDT | 40.00 | 17.90 | 22.85 | 23.00 | 0.00 | - | 2 | 0 | 84.38% |
© 2022 Yahoo. All rights reserved.
