SONO - Sonos, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230602C00012000 | 2023-05-09 3:26PM EDT | 12.00 | 9.90 | 2.25 | 3.20 | 0.00 | - | - | 2 | 252.34% |
| SONO230602C00013000 | 2023-05-25 9:43AM EDT | 13.00 | 1.40 | 1.30 | 2.15 | 0.00 | - | 1 | 1 | 175.78% |
| SONO230602C00014000 | 2023-05-31 3:44PM EDT | 14.00 | 0.60 | 0.50 | 0.70 | -0.95 | -61.29% | 10 | 625 | 59.38% |
| SONO230602C00015000 | 2023-05-31 12:06PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | -0.55 | -91.67% | 44 | 3,794 | 55.08% |
| SONO230602C00016000 | 2023-05-31 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 504 | 84.38% |
| SONO230602C00017000 | 2023-05-18 10:59AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 68 | 123.44% |
| SONO230602C00018000 | 2023-05-30 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 157.81% |
| SONO230602C00019000 | 2023-05-15 9:42AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 215.63% |
| SONO230602C00020000 | 2023-05-12 11:16AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 66 | 246.88% |
| SONO230602C00021000 | 2023-05-17 1:56PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 246.88% |
| SONO230602C00022000 | 2023-05-10 3:18PM EDT | 22.00 | 0.79 | 0.00 | 0.10 | 0.00 | - | 5 | 31 | 303.13% |
| SONO230602C00023000 | 2023-05-10 2:58PM EDT | 23.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 6 | 13 | 328.13% |
| SONO230602C00024000 | 2023-05-05 2:23PM EDT | 24.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 398.44% |
| SONO230602C00028000 | 2023-05-08 11:30AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 393.75% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230602P00013000 | 2023-05-30 9:38AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 130 | 114.06% |
| SONO230602P00014000 | 2023-05-31 3:02PM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 9 | 1,381 | 60.94% |
| SONO230602P00015000 | 2023-05-31 2:36PM EDT | 15.00 | 0.56 | 0.45 | 0.65 | +0.43 | +330.77% | 57 | 344 | 56.64% |
| SONO230602P00016000 | 2023-05-30 1:24PM EDT | 16.00 | 0.95 | 1.20 | 2.10 | 0.00 | - | 2 | 45 | 150.00% |
| SONO230602P00017000 | 2023-05-25 3:00PM EDT | 17.00 | 2.70 | 2.25 | 3.10 | 0.00 | - | 11 | 16 | 211.72% |
| SONO230602P00017500 | 2023-05-17 12:53PM EDT | 17.50 | 2.20 | 2.65 | 3.60 | 0.00 | - | - | 0 | 216.41% |
| SONO230602P00018000 | 2023-05-24 11:15AM EDT | 18.00 | 3.32 | 2.45 | 4.30 | 0.00 | - | 2 | 3 | 447.27% |
| SONO230602P00019000 | 2023-05-15 9:42AM EDT | 19.00 | 3.55 | 4.10 | 5.10 | 0.00 | - | 4 | 0 | 265.63% |
| SONO230602P00020000 | 2023-05-23 12:59PM EDT | 20.00 | 4.80 | 5.10 | 6.10 | 0.00 | - | 1 | 1 | 301.56% |
| SONO230602P00021000 | 2023-05-17 2:28PM EDT | 21.00 | 5.60 | 5.90 | 7.00 | 0.00 | - | 190 | 10 | 497.66% |
| SONO230602P00022000 | 2023-04-24 9:30AM EDT | 22.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO230602P00028000 | 2023-05-10 10:53AM EDT | 28.00 | 6.80 | 12.40 | 14.30 | 0.00 | - | - | 0 | 814.84% |
© 2023 Yahoo. All rights reserved.