Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230421C00002500 | 2023-01-11 1:14PM EDT | 2.50 | 16.05 | 17.45 | 17.70 | 0.00 | - | 1 | 6 | 1,014.06% |
| SONO230421C00005000 | 2023-02-17 4:58PM EDT | 5.00 | 15.65 | 14.05 | 15.15 | 0.00 | - | 1 | 5 | 512.89% |
| SONO230421C00007500 | 2023-03-09 11:19AM EDT | 7.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO230421C00010000 | 2023-03-10 1:33PM EDT | 10.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230421C00012500 | 2023-03-24 12:59PM EDT | 12.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO230421C00013000 | 2023-03-20 10:45AM EDT | 13.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO230421C00015000 | 2023-03-17 1:35PM EDT | 15.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONO230421C00016500 | 2023-03-20 1:38PM EDT | 16.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO230421C00017500 | 2023-03-28 3:38PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SONO230421C00018000 | 2023-03-27 12:26PM EDT | 18.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO230421C00018500 | 2023-03-28 9:57AM EDT | 18.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO230421C00019000 | 2023-03-28 3:44PM EDT | 19.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SONO230421C00019500 | 2023-03-23 10:42AM EDT | 19.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SONO230421C00020000 | 2023-03-28 3:41PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SONO230421C00020500 | 2023-03-28 1:55PM EDT | 20.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONO230421C00021000 | 2023-03-27 1:02PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONO230421C00021500 | 2023-03-27 11:31AM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONO230421C00022000 | 2023-03-21 11:41AM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SONO230421C00022500 | 2023-03-27 11:29AM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,572 | 0 | 25.00% |
| SONO230421C00025000 | 2023-03-16 10:08AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONO230421C00030000 | 2023-03-24 1:50PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230421P00005000 | 2023-02-13 12:00PM EDT | 5.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 348.44% |
| SONO230421P00007500 | 2022-09-01 12:51PM EDT | 7.50 | 0.31 | 0.11 | 0.75 | 0.00 | - | - | 2 | 287.11% |
| SONO230421P00010000 | 2023-03-17 1:09PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO230421P00012500 | 2023-03-28 3:49PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SONO230421P00015000 | 2023-03-21 3:41PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SONO230421P00017000 | 2023-03-23 11:29AM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SONO230421P00017500 | 2023-03-27 3:53PM EDT | 17.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SONO230421P00018000 | 2023-03-28 10:53AM EDT | 18.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SONO230421P00018500 | 2023-03-28 11:43AM EDT | 18.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SONO230421P00019000 | 2023-03-28 3:38PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SONO230421P00019500 | 2023-03-27 10:13AM EDT | 19.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO230421P00020000 | 2023-03-24 3:44PM EDT | 20.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO230421P00020500 | 2023-03-23 10:46AM EDT | 20.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO230421P00021000 | 2023-03-23 3:00PM EDT | 21.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO230421P00022500 | 2023-03-16 10:23AM EDT | 22.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO230421P00025000 | 2023-03-01 3:44PM EDT | 25.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO230421P00030000 | 2023-01-24 11:13AM EDT | 30.00 | 11.78 | 9.85 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
