Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517C00012500 | 2024-05-06 1:05PM EDT | 12.50 | 5.25 | 2.30 | 5.30 | 0.00 | - | 5 | 16 | 348.24% |
| SONO240517C00015000 | 2024-05-10 11:38AM EDT | 15.00 | 1.60 | 1.50 | 3.30 | -0.30 | -15.79% | 4 | 161 | 165.43% |
| SONO240517C00017500 | 2024-05-10 10:41AM EDT | 17.50 | 0.06 | 0.05 | 0.15 | -0.14 | -70.00% | 2 | 599 | 48.83% |
| SONO240517C00020000 | 2024-05-10 3:49PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 13 | 546 | 73.44% |
| SONO240517C00022500 | 2024-05-07 3:56PM EDT | 22.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 31 | 130 | 177.73% |
| SONO240517C00025000 | 2024-05-06 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 217.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517P00012500 | 2024-05-07 2:23PM EDT | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3,001 | 109.38% |
| SONO240517P00015000 | 2024-05-10 10:41AM EDT | 15.00 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 6 | 782 | 61.72% |
| SONO240517P00017500 | 2024-05-10 12:05PM EDT | 17.50 | 0.90 | 0.85 | 1.65 | +0.22 | +32.35% | 245 | 1,320 | 77.93% |
| SONO240517P00020000 | 2024-05-10 1:44PM EDT | 20.00 | 3.30 | 3.20 | 5.20 | -0.10 | -2.94% | 2 | 5 | 208.59% |
| SONO240517P00022500 | 2024-04-17 12:34PM EDT | 22.50 | 5.57 | 4.00 | 6.60 | 0.00 | - | - | 1 | 254.30% |
© 2024 Yahoo. All rights reserved.