Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220819C00002500 | 2022-08-17 10:27AM EDT | 2.50 | 14.55 | - | - | 0.00 | - | - | - | 0.00% |
| SONO220819C00005000 | 2022-08-16 11:31AM EDT | 5.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819C00007500 | 2022-08-16 9:59AM EDT | 7.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819C00010000 | 2022-08-17 11:30AM EDT | 10.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819C00011000 | 2022-08-17 2:35PM EDT | 11.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO220819C00012000 | 2022-08-15 11:50AM EDT | 12.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO220819C00012500 | 2022-08-15 10:10AM EDT | 12.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO220819C00013000 | 2022-08-17 9:47AM EDT | 13.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819C00013500 | 2022-08-15 3:57PM EDT | 13.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO220819C00014000 | 2022-08-17 11:14AM EDT | 14.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO220819C00014500 | 2022-08-17 3:43PM EDT | 14.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819C00015000 | 2022-08-17 1:21PM EDT | 15.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO220819C00015500 | 2022-08-17 1:33PM EDT | 15.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO220819C00016000 | 2022-08-17 2:35PM EDT | 16.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SONO220819C00016500 | 2022-08-17 11:24AM EDT | 16.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SONO220819C00017000 | 2022-08-17 3:52PM EDT | 17.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| SONO220819C00017500 | 2022-08-17 3:59PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| SONO220819C00018000 | 2022-08-17 3:51PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| SONO220819C00018500 | 2022-08-17 9:37AM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SONO220819C00019000 | 2022-08-17 3:58PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SONO220819C00019500 | 2022-08-16 2:16PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONO220819C00020000 | 2022-08-16 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| SONO220819C00020500 | 2022-08-16 2:16PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220819C00021000 | 2022-08-15 11:41AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| SONO220819C00021500 | 2022-08-16 3:06PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220819C00022000 | 2022-08-11 3:55PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 50.00% |
| SONO220819C00022500 | 2022-08-17 12:11PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SONO220819C00023000 | 2022-08-16 11:31AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220819C00023500 | 2022-08-15 2:07PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SONO220819C00024000 | 2022-08-15 3:56PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SONO220819C00024500 | 2022-08-11 10:54AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SONO220819C00025000 | 2022-08-17 10:07AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220819C00026000 | 2022-08-16 11:28AM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SONO220819C00027000 | 2022-08-12 10:44AM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SONO220819C00028000 | 2022-08-12 2:55PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONO220819C00030000 | 2022-08-08 9:46AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SONO220819C00031000 | 2022-08-04 12:35PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220819C00032000 | 2022-08-11 10:17AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220819P00007500 | 2022-08-11 10:03AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220819P00010000 | 2022-08-15 2:10PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SONO220819P00012000 | 2022-08-10 11:33AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220819P00012500 | 2022-08-10 11:32AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONO220819P00013000 | 2022-08-11 11:31AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220819P00013500 | 2022-08-11 1:07PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220819P00014000 | 2022-08-15 1:33PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONO220819P00014500 | 2022-08-16 12:07PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SONO220819P00015000 | 2022-08-17 2:31PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SONO220819P00015500 | 2022-08-17 3:35PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SONO220819P00016000 | 2022-08-17 3:28PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SONO220819P00016500 | 2022-08-17 3:55PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| SONO220819P00017000 | 2022-08-17 3:50PM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SONO220819P00017500 | 2022-08-17 2:21PM EDT | 17.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SONO220819P00018000 | 2022-08-17 12:33PM EDT | 18.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO220819P00018500 | 2022-08-17 10:08AM EDT | 18.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO220819P00019000 | 2022-08-17 1:33PM EDT | 19.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO220819P00019500 | 2022-08-17 2:31PM EDT | 19.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SONO220819P00020000 | 2022-08-17 3:43PM EDT | 20.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SONO220819P00020500 | 2022-08-15 3:59PM EDT | 20.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO220819P00021000 | 2022-08-17 9:35AM EDT | 21.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO220819P00021500 | 2022-08-15 9:53AM EDT | 21.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SONO220819P00022000 | 2022-08-16 10:35AM EDT | 22.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO220819P00022500 | 2022-08-17 2:14PM EDT | 22.50 | 5.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONO220819P00023000 | 2022-08-16 9:30AM EDT | 23.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO220819P00023500 | 2022-08-12 9:32AM EDT | 23.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819P00024000 | 2022-08-16 9:30AM EDT | 24.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO220819P00024500 | 2022-08-16 9:49AM EDT | 24.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO220819P00025000 | 2022-08-15 10:20AM EDT | 25.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819P00026000 | 2022-08-16 10:36AM EDT | 26.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819P00027000 | 2022-08-11 9:31AM EDT | 27.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SONO220819P00028000 | 2022-08-15 9:45AM EDT | 28.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONO220819P00029000 | 2022-08-11 9:32AM EDT | 29.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819P00030000 | 2022-08-11 11:52AM EDT | 30.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819P00032000 | 2022-08-08 9:33AM EDT | 32.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220819P00035000 | 2022-08-12 11:03AM EDT | 35.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO220819P00040000 | 2022-07-14 3:47PM EDT | 40.00 | 21.20 | 22.45 | 23.25 | 0.00 | - | - | 0 | 656.25% |
© 2022 Yahoo. All rights reserved.
