Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119C00002500 | 2022-08-01 3:21PM EDT | 2.50 | 19.73 | 13.85 | 14.90 | 0.00 | - | - | 5 | 0.00% |
| SONO240119C00005000 | 2022-08-11 12:57PM EDT | 5.00 | 12.60 | 12.30 | 13.40 | -4.98 | -28.33% | 2 | 4 | 0.00% |
| SONO240119C00010000 | 2022-08-08 9:38AM EDT | 10.00 | 14.59 | 7.80 | 8.90 | 0.00 | - | 1 | 12 | 0.00% |
| SONO240119C00012500 | 2023-03-03 12:10PM EDT | 12.50 | 8.90 | 7.30 | 7.65 | 0.00 | - | - | 35 | 59.72% |
| SONO240119C00015000 | 2023-03-24 10:24AM EDT | 15.00 | 6.85 | 5.50 | 5.75 | 0.00 | - | 58 | 407 | 54.44% |
| SONO240119C00017500 | 2023-03-27 10:45AM EDT | 17.50 | 4.40 | 3.90 | 4.20 | 0.00 | - | 103 | 757 | 50.37% |
| SONO240119C00020000 | 2023-03-27 2:47PM EDT | 20.00 | 2.78 | 2.71 | 2.91 | 0.00 | - | 36 | 2,951 | 49.05% |
| SONO240119C00022500 | 2023-03-10 10:45AM EDT | 22.50 | 2.30 | 1.76 | 1.93 | 0.00 | - | 53 | 1,495 | 46.24% |
| SONO240119C00025000 | 2023-03-14 10:16AM EDT | 25.00 | 1.55 | 1.11 | 1.34 | 0.00 | - | 81 | 4,581 | 45.90% |
| SONO240119C00030000 | 2023-03-16 1:13PM EDT | 30.00 | 0.75 | 0.41 | 0.58 | 0.00 | - | 24 | 1,441 | 44.19% |
| SONO240119C00035000 | 2023-03-28 1:12PM EDT | 35.00 | 0.27 | 0.12 | 0.41 | 0.00 | - | 2 | 388 | 48.68% |
| SONO240119C00040000 | 2023-03-29 12:03PM EDT | 40.00 | 0.17 | 0.07 | 0.22 | -0.02 | -10.53% | 2 | 249 | 48.83% |
| SONO240119C00045000 | 2023-03-24 1:09PM EDT | 45.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 1 | 127 | 55.96% |
| SONO240119C00050000 | 2023-03-08 3:07PM EDT | 50.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 12 | 52 | 58.20% |
| SONO240119C00055000 | 2023-02-27 2:24PM EDT | 55.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 40 | 208 | 56.06% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00005000 | 2022-08-11 12:48PM EDT | 5.00 | 0.20 | 0.01 | 0.20 | +0.20 | - | 2 | 0 | 83.20% |
| SONO240119P00007500 | 2022-08-11 12:54PM EDT | 7.50 | 0.55 | 0.45 | 0.55 | +0.55 | - | 10 | 0 | 86.04% |
| SONO240119P00010000 | 2023-03-27 11:58AM EDT | 10.00 | 0.31 | 0.27 | 0.50 | 0.00 | - | 8 | 196 | 58.30% |
| SONO240119P00012500 | 2023-03-15 10:13AM EDT | 12.50 | 0.74 | 0.59 | 0.74 | 0.00 | - | 7 | 1,107 | 50.20% |
| SONO240119P00015000 | 2023-03-16 10:08AM EDT | 15.00 | 1.30 | 1.12 | 1.22 | 0.00 | - | 56 | 2,144 | 45.65% |
| SONO240119P00017500 | 2023-03-24 10:22AM EDT | 17.50 | 2.10 | 1.93 | 2.07 | 0.00 | - | 6 | 4,307 | 41.97% |
| SONO240119P00020000 | 2023-03-28 3:07PM EDT | 20.00 | 3.25 | 3.10 | 3.30 | 0.00 | - | 2 | 2,011 | 39.36% |
| SONO240119P00022500 | 2023-03-10 4:57PM EDT | 22.50 | 4.70 | 4.60 | 4.95 | 0.00 | - | 2 | 292 | 38.21% |
| SONO240119P00025000 | 2023-03-06 1:38PM EDT | 25.00 | 5.60 | 6.50 | 6.85 | 0.00 | - | 4 | 317 | 36.65% |
| SONO240119P00030000 | 2022-08-08 11:01AM EDT | 30.00 | 9.25 | 13.30 | 13.65 | 0.00 | - | 12 | 63 | 76.76% |
| SONO240119P00035000 | 2021-12-21 10:53AM EDT | 35.00 | 12.00 | 11.00 | 13.90 | 0.00 | - | 50 | 99 | 0.00% |
| SONO240119P00040000 | 2023-03-22 9:54AM EDT | 40.00 | 20.50 | 20.30 | 21.95 | 0.00 | - | 1 | 0 | 68.41% |
| SONO240119P00050000 | 2023-03-24 9:44AM EDT | 50.00 | 31.00 | 29.65 | 32.60 | 0.00 | - | - | 1 | 50.20% |
| SONO240119P00055000 | 2023-03-23 9:48AM EDT | 55.00 | 35.60 | 35.25 | 36.70 | 0.00 | - | 2 | 0 | 79.10% |
© 2023 Yahoo. All rights reserved.
