Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240621C00002500 | 2024-02-21 3:00PM EDT | 2.50 | 16.00 | 16.20 | 18.80 | 0.00 | - | 1 | 36 | 0.00% |
| SONO240621C00005000 | 2024-05-09 11:08AM EDT | 5.00 | 12.30 | 9.60 | 12.30 | 0.00 | - | 1 | 4 | 326.56% |
| SONO240621C00007500 | 2024-02-07 4:22PM EDT | 7.50 | 11.95 | 11.30 | 13.20 | 0.00 | - | 4 | 6 | 475.98% |
| SONO240621C00010000 | 2024-05-02 10:54AM EDT | 10.00 | 6.90 | 4.80 | 8.80 | 0.00 | - | 1 | 90 | 105.86% |
| SONO240621C00012500 | 2024-05-03 1:24PM EDT | 12.50 | 4.72 | 2.25 | 5.00 | 0.00 | - | 1 | 205 | 121.48% |
| SONO240621C00015000 | 2024-05-09 11:40AM EDT | 15.00 | 2.50 | 1.85 | 2.00 | 0.00 | - | 1 | 333 | 45.12% |
| SONO240621C00017500 | 2024-05-10 12:12PM EDT | 17.50 | 0.38 | 0.35 | 0.40 | -0.22 | -36.67% | 5 | 519 | 32.42% |
| SONO240621C00020000 | 2024-05-10 9:44AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 32 | 2,016 | 39.65% |
| SONO240621C00022500 | 2024-05-08 11:16AM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 22 | 554 | 49.61% |
| SONO240621C00025000 | 2024-04-30 1:40PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 549 | 25.00% |
| SONO240621C00030000 | 2024-02-29 12:47PM EDT | 30.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 110 | 114.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240621P00007500 | 2024-03-04 10:30AM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 61 | 169.92% |
| SONO240621P00010000 | 2024-02-07 2:05PM EDT | 10.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 2 | 107 | 196.88% |
| SONO240621P00012500 | 2024-04-22 3:57PM EDT | 12.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 167 | 54.69% |
| SONO240621P00015000 | 2024-05-10 10:19AM EDT | 15.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 780 | 37.89% |
| SONO240621P00017500 | 2024-05-10 1:22PM EDT | 17.50 | 1.23 | 1.10 | 1.20 | +0.13 | +11.82% | 25 | 499 | 29.00% |
| SONO240621P00020000 | 2024-05-08 10:36AM EDT | 20.00 | 3.60 | 2.15 | 5.40 | 0.00 | - | 19 | 242 | 61.52% |
| SONO240621P00022500 | 2024-05-08 9:35AM EDT | 22.50 | 7.03 | 4.00 | 6.60 | 0.00 | - | 1 | 21 | 102.54% |
| SONO240621P00025000 | 2024-04-09 11:00AM EDT | 25.00 | 7.00 | 5.70 | 8.20 | 0.00 | - | 35 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.