Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221209C00006000 | 2022-11-17 11:31AM EST | 6.00 | 11.00 | 10.35 | 12.60 | 0.00 | - | - | 7 | 644.53% |
| SONO221209C00007000 | 2022-11-17 11:54AM EST | 7.00 | 10.05 | 10.15 | 11.30 | 0.00 | - | - | 7 | 429.69% |
| SONO221209C00015500 | 2022-11-28 2:04PM EST | 15.50 | 2.07 | 2.47 | 2.75 | 0.00 | - | 10 | 10 | 89.45% |
| SONO221209C00016000 | 2022-12-02 3:41PM EST | 16.00 | 2.06 | 2.00 | 2.22 | +0.11 | +5.64% | 3 | 166 | 68.75% |
| SONO221209C00016500 | 2022-11-29 11:30AM EST | 16.50 | 0.77 | 1.58 | 1.73 | 0.00 | - | 11 | 108 | 57.81% |
| SONO221209C00017000 | 2022-12-02 3:45PM EST | 17.00 | 1.11 | 1.16 | 1.28 | +0.40 | +56.34% | 58 | 416 | 52.73% |
| SONO221209C00017500 | 2022-12-02 3:54PM EST | 17.50 | 0.75 | 0.74 | 0.83 | +0.18 | +31.58% | 16 | 115 | 43.56% |
| SONO221209C00018000 | 2022-12-02 3:47PM EST | 18.00 | 0.43 | 0.41 | 0.48 | +0.08 | +22.86% | 384 | 396 | 40.04% |
| SONO221209C00018500 | 2022-12-02 3:52PM EST | 18.50 | 0.17 | 0.17 | 0.24 | 0.00 | - | 247 | 203 | 38.48% |
| SONO221209C00019000 | 2022-12-02 3:27PM EST | 19.00 | 0.07 | 0.08 | 0.11 | -0.05 | -41.67% | 314 | 70 | 38.87% |
| SONO221209C00019500 | 2022-12-02 3:57PM EST | 19.50 | 0.04 | 0.03 | 0.06 | -0.11 | -73.33% | 2 | 9 | 42.58% |
| SONO221209C00020000 | 2022-11-28 3:27PM EST | 20.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 32 | 50.39% |
| SONO221209C00020500 | 2022-11-10 3:18PM EST | 20.50 | 0.28 | 0.00 | 0.22 | 0.00 | - | - | 4 | 73.44% |
| SONO221209C00022000 | 2022-11-25 12:13PM EST | 22.00 | 0.37 | 0.00 | 0.20 | 0.00 | - | 8 | 8 | 99.22% |
| SONO221209C00024000 | 2022-11-23 12:00PM EST | 24.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 16 | 164.06% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221209P00005000 | 2022-11-16 11:32AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 2,316 | 350.00% |
| SONO221209P00009500 | 2022-11-18 1:39PM EST | 9.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 345.31% |
| SONO221209P00011000 | 2022-11-21 1:49PM EST | 11.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 30 | 217.97% |
| SONO221209P00012000 | 2022-11-22 2:31PM EST | 12.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | - | 30 | 185.16% |
| SONO221209P00013000 | 2022-11-16 2:56PM EST | 13.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | - | 17 | 139.06% |
| SONO221209P00013500 | 2022-11-30 11:54AM EST | 13.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 30 | 164 | 142.19% |
| SONO221209P00014000 | 2022-11-30 2:04PM EST | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 70 | 95.31% |
| SONO221209P00014500 | 2022-11-29 9:30AM EST | 14.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 151.95% |
| SONO221209P00015000 | 2022-11-30 12:06PM EST | 15.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 238 | 96.09% |
| SONO221209P00015500 | 2022-11-17 9:59AM EST | 15.50 | 0.31 | 0.00 | 0.50 | 0.00 | - | - | 3 | 119.14% |
| SONO221209P00016000 | 2022-12-02 3:47PM EST | 16.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 3 | 172 | 56.25% |
| SONO221209P00016500 | 2022-12-02 3:20PM EST | 16.50 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 10 | 355 | 55.86% |
| SONO221209P00017000 | 2022-12-02 3:34PM EST | 17.00 | 0.07 | 0.04 | 0.09 | -0.07 | -50.00% | 36 | 716 | 46.29% |
| SONO221209P00017500 | 2022-12-02 3:46PM EST | 17.50 | 0.16 | 0.13 | 0.16 | -0.35 | -68.63% | 21 | 435 | 41.02% |
| SONO221209P00018000 | 2022-12-02 3:44PM EST | 18.00 | 0.34 | 0.27 | 0.32 | -0.36 | -51.43% | 13 | 197 | 39.06% |
| SONO221209P00018500 | 2022-12-02 3:27PM EST | 18.50 | 0.64 | 0.53 | 0.78 | -0.43 | -40.19% | 6 | 1 | 58.20% |
| SONO221209P00020500 | 2022-11-22 2:36PM EST | 20.50 | 3.25 | 2.30 | 2.57 | 0.00 | - | 4 | 5 | 68.36% |
| SONO221209P00021000 | 2022-11-22 3:19PM EST | 21.00 | 3.70 | 2.77 | 4.05 | 0.00 | - | - | 1 | 148.05% |
| SONO221209P00021500 | 2022-11-23 2:48PM EST | 21.50 | 3.75 | 3.25 | 3.85 | 0.00 | - | - | 2 | 109.77% |
| SONO221209P00022000 | 2022-11-23 3:59PM EST | 22.00 | 4.25 | 3.55 | 4.30 | 0.00 | - | - | 2 | 92.58% |
| SONO221209P00022500 | 2022-11-23 2:26PM EST | 22.50 | 4.75 | 4.25 | 5.30 | 0.00 | - | - | 1 | 164.45% |
© 2022 Yahoo. All rights reserved.
