Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701C00015000 | 2022-06-29 2:00PM EDT | 2022-07-01 | 3.90 | 3.75 | 4.00 | -0.75 | -16.13% | 3 | 2 | 156.25% |
| SONO220708C00015000 | 2022-06-23 1:00PM EDT | 2022-07-08 | 4.10 | 3.70 | 4.40 | 0.00 | - | 1 | 21 | 123.44% |
| SONO220715C00015000 | 2022-06-17 11:03AM EDT | 2022-07-15 | 4.35 | 3.80 | 4.20 | 0.00 | - | 40 | 94 | 87.89% |
| SONO220722C00015000 | 2022-06-06 9:35AM EDT | 2022-07-22 | 8.03 | 3.90 | 4.15 | 0.00 | - | - | 8 | 76.95% |
| SONO220819C00015000 | 2022-06-24 9:40AM EDT | 2022-08-19 | 5.30 | 4.35 | 4.45 | 0.00 | - | 1 | 1 | 75.68% |
| SONO221021C00015000 | 2022-02-17 4:54PM EDT | 2022-10-21 | 13.28 | 10.60 | 12.45 | 0.00 | - | - | 1 | 277.39% |
| SONO230120C00015000 | 2022-06-21 12:32PM EDT | 2023-01-20 | 6.15 | 5.45 | 5.70 | 0.00 | - | 2 | 116 | 66.50% |
| SONO240119C00015000 | 2022-06-23 10:11AM EDT | 2024-01-19 | 7.80 | 6.15 | 7.85 | 0.00 | - | 2 | 81 | 59.11% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701P00015000 | 2022-06-29 10:52AM EDT | 2022-07-01 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 33 | 129.69% |
| SONO220715P00015000 | 2022-06-13 10:42AM EDT | 2022-07-15 | 0.22 | 0.02 | 0.29 | 0.00 | - | 1 | 68 | 84.38% |
| SONO220819P00015000 | 2022-06-29 10:58AM EDT | 2022-08-19 | 0.49 | 0.47 | 0.58 | -0.03 | -5.77% | 1 | 30 | 72.66% |
| SONO221021P00015000 | 2022-06-29 1:14PM EDT | 2022-10-21 | 1.00 | 0.85 | 1.18 | -0.21 | -17.36% | 22 | 72 | 65.87% |
| SONO230120P00015000 | 2022-06-23 12:19PM EDT | 2023-01-20 | 1.40 | 1.37 | 1.61 | -0.11 | -7.28% | 2 | 246 | 60.45% |
| SONO240119P00015000 | 2022-06-17 12:13PM EDT | 2024-01-19 | 2.61 | 2.46 | 2.98 | 0.00 | - | 1 | 356 | 52.98% |
© 2022 Yahoo. All rights reserved.
