Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119C00002500 | 2023-11-17 12:08PM EST | 2.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119C00005000 | 2023-11-30 11:04AM EST | 5.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119C00007500 | 2023-10-26 10:10AM EST | 7.50 | 3.00 | 6.60 | 7.80 | 0.00 | - | 25 | 0 | 0.00% |
| SONO240119C00010000 | 2023-12-06 9:31AM EST | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119C00012500 | 2023-12-08 3:52PM EST | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SONO240119C00015000 | 2023-12-08 3:20PM EST | 15.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SONO240119C00017500 | 2023-12-08 12:59PM EST | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| SONO240119C00020000 | 2023-12-08 12:58PM EST | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SONO240119C00022500 | 2023-12-05 2:32PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SONO240119C00025000 | 2023-12-06 11:04AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SONO240119C00030000 | 2023-11-27 2:56PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO240119C00035000 | 2023-11-22 11:55AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO240119C00040000 | 2023-10-06 12:58PM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 430 | 114.06% |
| SONO240119C00045000 | 2023-05-30 8:52AM EST | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 127 | 151.56% |
| SONO240119C00050000 | 2023-10-03 12:10PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 48 | 135.94% |
| SONO240119C00055000 | 2023-06-07 2:28PM EST | 55.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 208 | 167.19% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00002500 | 2023-05-09 11:52AM EST | 2.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | - | 5 | 323.44% |
| SONO240119P00005000 | 2023-12-05 10:41AM EST | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SONO240119P00007500 | 2023-12-05 10:42AM EST | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SONO240119P00010000 | 2023-12-06 3:09PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SONO240119P00012500 | 2023-12-06 3:09PM EST | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SONO240119P00015000 | 2023-12-08 12:55PM EST | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SONO240119P00017500 | 2023-12-07 1:39PM EST | 17.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SONO240119P00020000 | 2023-12-05 1:55PM EST | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00022500 | 2023-08-11 1:16PM EST | 22.50 | 8.30 | 9.10 | 9.30 | 0.00 | - | 1 | 3 | 220.61% |
| SONO240119P00025000 | 2023-12-07 9:45AM EST | 25.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00030000 | 2023-04-27 12:09PM EST | 30.00 | 9.40 | 15.00 | 15.90 | 0.00 | - | 4 | 0 | 215.82% |
| SONO240119P00035000 | 2023-01-23 2:25PM EST | 35.00 | 16.55 | 15.05 | 15.75 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00040000 | 2023-03-22 8:54AM EST | 40.00 | 20.50 | 18.80 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00045000 | 2023-01-19 11:37AM EST | 45.00 | 27.00 | 23.85 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00050000 | 2023-03-24 8:44AM EST | 50.00 | 31.00 | 28.50 | 31.20 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00055000 | 2023-03-23 8:48AM EST | 55.00 | 35.60 | 33.50 | 35.50 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.