Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO260116C00005000 | 2023-11-20 11:59AM EDT | 5.00 | 10.00 | 12.30 | 14.30 | 0.00 | - | 1 | 0 | 115.33% |
| SONO260116C00007500 | 2024-02-06 12:33PM EDT | 7.50 | 9.90 | 11.00 | 13.80 | 0.00 | - | 1 | 12 | 122.12% |
| SONO260116C00010000 | 2024-04-30 3:52PM EDT | 10.00 | 8.40 | 8.40 | 8.80 | -2.10 | -20.00% | 2 | 99 | 64.33% |
| SONO260116C00012500 | 2024-04-19 10:42AM EDT | 12.50 | 7.02 | 6.80 | 9.50 | 0.00 | - | 2 | 30 | 77.69% |
| SONO260116C00015000 | 2024-03-25 1:56PM EDT | 15.00 | 7.26 | 5.70 | 6.00 | 0.00 | - | 2 | 63 | 59.57% |
| SONO260116C00017500 | 2024-04-16 9:30AM EDT | 17.50 | 4.30 | 4.20 | 4.50 | 0.00 | - | 10 | 40 | 52.66% |
| SONO260116C00020000 | 2024-04-08 1:44PM EDT | 20.00 | 4.25 | 3.20 | 3.50 | 0.00 | - | 4 | 169 | 50.12% |
| SONO260116C00022500 | 2024-04-25 9:47AM EDT | 22.50 | 2.65 | 2.45 | 2.65 | 0.00 | - | 16 | 27 | 49.27% |
| SONO260116C00025000 | 2024-04-16 9:37AM EDT | 25.00 | 2.05 | 1.85 | 2.05 | 0.00 | - | 5 | 55 | 48.02% |
| SONO260116C00030000 | 2024-04-01 12:22PM EDT | 30.00 | 1.95 | 1.10 | 1.30 | 0.00 | - | 20 | 274 | 47.31% |
| SONO260116C00035000 | 2024-04-09 2:51PM EDT | 35.00 | 1.03 | 0.65 | 0.85 | 0.00 | - | 7 | 36 | 47.07% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO260116P00010000 | 2023-12-04 10:45AM EDT | 10.00 | 1.25 | 0.00 | 2.55 | 0.00 | - | 5 | 9 | 55.91% |
| SONO260116P00012500 | 2024-04-15 3:26PM EDT | 12.50 | 1.50 | 1.35 | 1.55 | 0.00 | - | 1 | 58 | 43.77% |
| SONO260116P00015000 | 2024-04-29 10:26AM EDT | 15.00 | 2.25 | 2.30 | 2.40 | 0.00 | - | 3 | 20 | 39.62% |
| SONO260116P00017500 | 2024-04-11 9:47AM EDT | 17.50 | 3.20 | 3.50 | 3.70 | 0.00 | - | 1 | 18 | 38.14% |
| SONO260116P00020000 | 2024-03-11 9:58AM EDT | 20.00 | 4.20 | 4.60 | 4.80 | 0.00 | - | 5 | 40 | 31.40% |
| SONO260116P00025000 | 2024-02-14 3:35PM EDT | 25.00 | 7.40 | 5.50 | 8.20 | 0.00 | - | 7 | 7 | 18.26% |
© 2024 Yahoo. All rights reserved.