Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220930C00011000 | 2022-09-23 2:53PM EDT | 11.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO220930C00013000 | 2022-08-16 10:00AM EDT | 13.00 | 4.15 | 2.53 | 2.91 | 0.00 | - | 1 | 2 | 333.98% |
| SONO220930C00013500 | 2022-09-21 11:07AM EDT | 13.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO220930C00014000 | 2022-09-23 12:33PM EDT | 14.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO220930C00014500 | 2022-09-23 12:53PM EDT | 14.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SONO220930C00015000 | 2022-09-23 3:52PM EDT | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SONO220930C00015500 | 2022-09-23 3:56PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SONO220930C00016000 | 2022-09-23 1:30PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SONO220930C00016500 | 2022-09-22 3:44PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SONO220930C00017000 | 2022-09-20 1:39PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SONO220930C00017500 | 2022-09-19 1:54PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SONO220930C00018000 | 2022-09-19 2:34PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SONO220930C00019000 | 2022-09-02 3:50PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220930C00020000 | 2022-09-08 1:30PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220930C00022000 | 2022-08-12 11:13AM EDT | 22.00 | 0.18 | 0.00 | 4.85 | 0.00 | - | - | 1 | 677.54% |
| SONO220930C00032000 | 2022-08-30 9:30AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220930P00011500 | 2022-09-19 9:30AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220930P00012000 | 2022-09-23 3:00PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220930P00012500 | 2022-09-23 2:53PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SONO220930P00013000 | 2022-09-23 3:56PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SONO220930P00013500 | 2022-09-23 11:25AM EDT | 13.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SONO220930P00014000 | 2022-09-23 11:25AM EDT | 14.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SONO220930P00014500 | 2022-09-23 3:00PM EDT | 14.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220930P00015000 | 2022-09-22 10:09AM EDT | 15.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220930P00015500 | 2022-09-19 1:05PM EDT | 15.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220930P00016000 | 2022-09-23 10:24AM EDT | 16.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SONO220930P00016500 | 2022-09-14 11:06AM EDT | 16.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO220930P00017000 | 2022-09-22 3:45PM EDT | 17.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO220930P00017500 | 2022-09-15 2:39PM EDT | 17.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO220930P00018000 | 2022-09-23 10:23AM EDT | 18.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220930P00018500 | 2022-09-22 3:41PM EDT | 18.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220930P00019000 | 2022-08-12 11:37AM EDT | 19.00 | 2.28 | 1.93 | 4.40 | 0.00 | - | - | 7 | 0.00% |
| SONO220930P00019500 | 2022-09-12 1:04PM EDT | 19.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO220930P00020000 | 2022-08-18 10:07AM EDT | 20.00 | 3.20 | 4.45 | 4.75 | 0.00 | - | 3 | 3 | 0.00% |
| SONO220930P00021000 | 2022-09-01 12:10PM EDT | 21.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO220930P00023000 | 2022-08-23 10:08AM EDT | 23.00 | 6.83 | 7.45 | 8.75 | 0.00 | - | 3 | 0 | 0.00% |
| SONO220930P00024000 | 2022-08-17 2:14PM EDT | 24.00 | 6.80 | 8.45 | 8.95 | 0.00 | - | 2 | 3 | 0.00% |
| SONO220930P00025000 | 2022-08-17 2:14PM EDT | 25.00 | 7.80 | 9.45 | 9.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
