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 | 2022-08-01 2:21PM EST | 2.50 | 19.73 | 13.85 | 14.90 | 0.00 | - | - | 5 | 0.00% |
| SONO240119C00005000 | 2022-08-11 11:57AM EST | 5.00 | 12.60 | 12.30 | 13.40 | -4.98 | -28.33% | 2 | 4 | 0.00% |
| SONO240119C00010000 | 2022-08-08 8:38AM EST | 10.00 | 14.59 | 7.80 | 8.90 | 0.00 | - | 1 | 12 | 0.00% |
| SONO240119C00012500 | 2022-08-01 12:54PM EST | 12.50 | 11.25 | 7.00 | 7.25 | 0.00 | - | - | 25 | 50.64% |
| SONO240119C00015000 | 2022-08-11 1:11PM EST | 15.00 | 5.74 | 5.60 | 5.85 | -3.64 | -38.81% | 58 | 79 | 52.59% |
| SONO240119C00017500 | 2022-08-11 1:09PM EST | 17.50 | 4.60 | 4.50 | 4.75 | -3.29 | -41.70% | 103 | 81 | 55.40% |
| SONO240119C00020000 | 2022-08-11 1:21PM EST | 20.00 | 3.70 | 3.60 | 3.85 | -3.45 | -48.25% | 36 | 804 | 56.79% |
| SONO240119C00022500 | 2022-08-11 12:51PM EST | 22.50 | 2.94 | 2.78 | 3.10 | -2.58 | -46.74% | 53 | 15 | 56.76% |
| SONO240119C00025000 | 2022-08-11 1:36PM EST | 25.00 | 2.39 | 2.25 | 2.49 | -2.16 | -47.47% | 81 | 674 | 57.40% |
| SONO240119C00030000 | 2022-08-11 1:07PM EST | 30.00 | 1.50 | 1.44 | 1.65 | -2.20 | -59.46% | 24 | 706 | 58.03% |
| SONO240119C00035000 | 2022-08-11 12:08PM EST | 35.00 | 1.00 | 1.00 | 1.09 | -1.12 | -52.83% | 100 | 487 | 58.84% |
| SONO240119C00040000 | 2022-08-11 12:01PM EST | 40.00 | 0.69 | 0.60 | 0.74 | -0.87 | -55.77% | 7 | 175 | 58.30% |
| SONO240119C00045000 | 2022-08-11 8:32AM EST | 45.00 | 0.65 | 0.23 | 0.59 | -0.38 | -36.89% | 1 | 131 | 57.13% |
| SONO240119C00050000 | 2022-08-11 12:23PM EST | 50.00 | 0.35 | 0.30 | 0.50 | +0.35 | -1.00% | 12 | 41 | 61.62% |
| SONO240119C00055000 | 2022-08-11 12:17PM EST | 55.00 | 0.31 | 0.14 | 0.47 | -0.69 | -69.00% | 40 | 193 | 62.40% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00005000 | 2022-08-11 11:48AM EST | 5.00 | 0.20 | 0.01 | 0.20 | +0.20 | - | 2 | 0 | 76.76% |
| SONO240119P00007500 | 2022-08-11 11:54AM EST | 7.50 | 0.55 | 0.45 | 0.55 | +0.55 | - | 10 | 0 | 79.39% |
| SONO240119P00010000 | 2022-08-11 12:49PM EST | 10.00 | 1.07 | 1.05 | 1.15 | +1.07 | - | 8 | 0 | 77.15% |
| SONO240119P00012500 | 2022-08-11 11:50AM EST | 12.50 | 1.87 | 1.43 | 1.97 | +0.55 | +41.67% | 7 | 324 | 69.97% |
| SONO240119P00015000 | 2022-08-11 1:34PM EST | 15.00 | 2.94 | 2.90 | 2.95 | +1.04 | +54.74% | 56 | 378 | 71.70% |
| SONO240119P00017500 | 2022-08-11 11:57AM EST | 17.50 | 4.20 | 4.10 | 4.25 | +1.20 | +40.00% | 6 | 75 | 69.73% |
| SONO240119P00020000 | 2022-08-10 12:29PM EST | 20.00 | 3.80 | 5.60 | 5.85 | +0.10 | +2.70% | 2 | 163 | 69.46% |
| SONO240119P00022500 | 2022-08-11 11:45AM EST | 22.50 | 7.41 | 7.30 | 7.60 | +2.60 | +54.05% | 2 | 12 | 69.29% |
| SONO240119P00025000 | 2022-08-11 11:45AM EST | 25.00 | 9.31 | 9.15 | 9.50 | +1.81 | +24.13% | 4 | 136 | 69.31% |
| SONO240119P00030000 | 2022-08-08 10:01AM EST | 30.00 | 9.25 | 13.30 | 13.65 | 0.00 | - | 12 | 63 | 70.56% |
| SONO240119P00035000 | 2021-12-21 9:53AM EST | 35.00 | 12.00 | 11.00 | 13.90 | 0.00 | - | 50 | 99 | 0.00% |
| SONO240119P00040000 | 2022-08-11 8:30AM EST | 40.00 | 21.00 | 22.60 | 24.40 | +21.00 | - | 1 | 1 | 88.77% |
| SONO240119P00055000 | 2021-12-29 11:04AM EST | 55.00 | 26.85 | 25.50 | 30.25 | 0.00 | - | 2 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
