Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220520C00012500 | 2022-05-16 3:22PM EDT | 12.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SONO220520C00015000 | 2022-05-17 12:19PM EDT | 15.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SONO220520C00017000 | 2022-05-13 10:21AM EDT | 17.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SONO220520C00017500 | 2022-05-13 3:20PM EDT | 17.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| SONO220520C00018000 | 2022-05-17 1:19PM EDT | 18.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| SONO220520C00018500 | 2022-05-18 11:26AM EDT | 18.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SONO220520C00019000 | 2022-05-13 10:42AM EDT | 19.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| SONO220520C00019500 | 2022-05-16 12:12AM EDT | 19.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| SONO220520C00020000 | 2022-05-18 3:07PM EDT | 20.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 33 | 137 | 0.78% |
| SONO220520C00020500 | 2022-05-18 10:57AM EDT | 20.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,039 | 12.50% |
| SONO220520C00021000 | 2022-05-18 2:34PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 116 | 25.00% |
| SONO220520C00021500 | 2022-05-18 3:14PM EDT | 21.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 101 | 25.00% |
| SONO220520C00022000 | 2022-05-18 1:30PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 252 | 25.00% |
| SONO220520C00022500 | 2022-05-18 10:18AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| SONO220520C00023000 | 2022-05-18 12:32PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,334 | 50.00% |
| SONO220520C00023500 | 2022-05-18 1:31PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 173 | 50.00% |
| SONO220520C00024000 | 2022-05-18 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 280 | 50.00% |
| SONO220520C00024500 | 2022-05-18 2:33PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 106 | 226 | 50.00% |
| SONO220520C00025000 | 2022-05-18 10:07AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 1,140 | 50.00% |
| SONO220520C00026000 | 2022-05-17 11:17AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 50.00% |
| SONO220520C00027000 | 2022-05-12 1:18PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 401 | 50.00% |
| SONO220520C00028000 | 2022-05-17 11:23AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| SONO220520C00029000 | 2022-05-17 10:23AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 459 | 50.00% |
| SONO220520C00030000 | 2022-05-18 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,981 | 50.00% |
| SONO220520C00031000 | 2022-05-17 10:07AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 50.00% |
| SONO220520C00032000 | 2022-05-12 10:58AM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| SONO220520C00033000 | 2022-05-11 2:16PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| SONO220520C00035000 | 2022-05-18 1:55PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,138 | 50.00% |
| SONO220520C00036000 | 2022-05-06 10:31AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 100.00% |
| SONO220520C00040000 | 2022-05-17 11:06AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 50.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220520P00012500 | 2022-05-13 10:50AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 723 | 50.00% |
| SONO220520P00015000 | 2022-05-18 2:13PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 508 | 50.00% |
| SONO220520P00016000 | 2022-05-18 3:21PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 266 | 50.00% |
| SONO220520P00017000 | 2022-05-16 10:03AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| SONO220520P00017500 | 2022-05-18 11:31AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 50.00% |
| SONO220520P00018000 | 2022-05-18 3:24PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 126 | 483 | 50.00% |
| SONO220520P00018500 | 2022-05-18 3:18PM EDT | 18.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 100 | 242 | 25.00% |
| SONO220520P00019000 | 2022-05-18 3:40PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 957 | 25.00% |
| SONO220520P00019500 | 2022-05-18 3:46PM EDT | 19.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 97 | 12.50% |
| SONO220520P00020000 | 2022-05-18 3:59PM EDT | 20.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 98 | 313 | 0.00% |
| SONO220520P00020500 | 2022-05-18 11:35AM EDT | 20.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 54 | 347 | 0.00% |
| SONO220520P00021000 | 2022-05-18 12:28PM EDT | 21.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 49 | 345 | 0.00% |
| SONO220520P00021500 | 2022-05-18 2:25PM EDT | 21.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| SONO220520P00022000 | 2022-05-18 11:17AM EDT | 22.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 123 | 205 | 0.00% |
| SONO220520P00022500 | 2022-05-18 1:16PM EDT | 22.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,106 | 0.00% |
| SONO220520P00023000 | 2022-05-18 2:01PM EDT | 23.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 36 | 183 | 0.00% |
| SONO220520P00023500 | 2022-05-17 9:41AM EDT | 23.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SONO220520P00024000 | 2022-05-17 12:50PM EDT | 24.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SONO220520P00024500 | 2022-05-18 11:16AM EDT | 24.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SONO220520P00025000 | 2022-05-18 1:08PM EDT | 25.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 319 | 0.00% |
| SONO220520P00026000 | 2022-05-11 11:31AM EDT | 26.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| SONO220520P00027000 | 2022-05-18 10:39AM EDT | 27.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| SONO220520P00028000 | 2022-05-18 12:46PM EDT | 28.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| SONO220520P00029000 | 2022-05-17 3:20PM EDT | 29.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| SONO220520P00030000 | 2022-05-18 9:47AM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| SONO220520P00031000 | 2022-05-16 10:44AM EDT | 31.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| SONO220520P00032000 | 2022-05-16 10:29AM EDT | 32.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| SONO220520P00033000 | 2022-05-18 11:05AM EDT | 33.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO220520P00034000 | 2022-05-16 10:44AM EDT | 34.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220520P00035000 | 2022-05-18 12:46PM EDT | 35.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 0.00% |
| SONO220520P00036000 | 2022-05-18 12:25PM EDT | 36.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
| SONO220520P00040000 | 2022-05-18 12:25PM EDT | 40.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
© 2022 Yahoo. All rights reserved.
