Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230331C00016000 | 2023-03-27 3:35PM EDT | 16.00 | 3.01 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 156.25% |
| SONO230331C00016500 | 2023-03-17 12:45PM EDT | 16.50 | 2.91 | 2.58 | 2.88 | 0.00 | - | 16 | 16 | 0.00% |
| SONO230331C00017000 | 2023-03-31 10:48AM EDT | 17.00 | 2.26 | 2.28 | 2.41 | +0.21 | +10.24% | 10 | 11 | 134.38% |
| SONO230331C00018000 | 2023-03-28 1:09PM EDT | 18.00 | 0.83 | 1.23 | 1.38 | 0.00 | - | 5 | 3 | 0.00% |
| SONO230331C00019000 | 2023-03-31 10:34AM EDT | 19.00 | 0.28 | 0.34 | 0.39 | +0.06 | +27.27% | 2 | 66 | 0.00% |
| SONO230331C00019500 | 2023-03-31 11:05AM EDT | 19.50 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 6 | 102 | 28.13% |
| SONO230331C00020000 | 2023-03-31 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 735 | 37.50% |
| SONO230331C00020500 | 2023-03-31 10:34AM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 432 | 65.63% |
| SONO230331C00021000 | 2023-03-30 11:03AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 711 | 87.50% |
| SONO230331C00021500 | 2023-03-24 3:22PM EDT | 21.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 112.50% |
| SONO230331C00022000 | 2023-03-27 2:25PM EDT | 22.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 126.56% |
| SONO230331C00023000 | 2023-03-27 2:25PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 162.50% |
| SONO230331C00024000 | 2023-02-21 12:08PM EDT | 24.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 193.75% |
| SONO230331C00025000 | 2023-02-21 3:14PM EDT | 25.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 193.75% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230331P00014000 | 2023-03-10 4:31PM EDT | 14.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 8 | 293.75% |
| SONO230331P00015000 | 2023-03-08 2:40PM EDT | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 237.50% |
| SONO230331P00016000 | 2023-03-09 10:38AM EDT | 16.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | - | 1 | 184.38% |
| SONO230331P00017000 | 2023-03-27 3:41PM EDT | 17.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 134.38% |
| SONO230331P00017500 | 2023-03-28 3:08PM EDT | 17.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 109.38% |
| SONO230331P00018000 | 2023-03-27 12:31PM EDT | 18.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 4 | 65 | 89.06% |
| SONO230331P00018500 | 2023-03-29 2:45PM EDT | 18.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 53.13% |
| SONO230331P00019000 | 2023-03-30 12:28PM EDT | 19.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 6 | 129 | 42.19% |
| SONO230331P00019500 | 2023-03-31 10:27AM EDT | 19.50 | 0.42 | 0.13 | 0.20 | -0.06 | -12.50% | 85 | 413 | 34.77% |
| SONO230331P00020000 | 2023-03-31 10:33AM EDT | 20.00 | 0.80 | 0.63 | 0.72 | +0.05 | +6.67% | 7 | 22 | 66.41% |
| SONO230331P00020500 | 2023-03-15 2:27PM EDT | 20.50 | 1.75 | 1.11 | 1.41 | 0.00 | - | - | 0 | 128.91% |
| SONO230331P00021000 | 2023-02-17 11:29AM EDT | 21.00 | 1.23 | 1.37 | 1.85 | 0.00 | - | 3 | 5 | 71.88% |
| SONO230331P00022000 | 2023-02-15 1:36PM EDT | 22.00 | 1.37 | 2.22 | 2.99 | 0.00 | - | - | 4 | 50.00% |
| SONO230331P00024000 | 2023-03-08 4:46PM EDT | 24.00 | 4.20 | 4.50 | 5.20 | 0.00 | - | - | 0 | 353.13% |
© 2023 Yahoo. All rights reserved.
