Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517C00015000 | 2024-04-17 3:08PM EDT | 2024-05-17 | 2.70 | 2.95 | 3.10 | +0.30 | +12.50% | 1 | 68 | 72.46% |
| SONO240621C00015000 | 2024-04-05 1:19PM EDT | 2024-06-21 | 3.90 | 3.10 | 3.30 | 0.00 | - | 2 | 334 | 55.96% |
| SONO240719C00015000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 2.70 | 3.30 | 3.50 | 0.00 | - | 1 | 18 | 54.10% |
| SONO241018C00015000 | 2024-04-15 9:34AM EDT | 2024-10-18 | 3.90 | 3.90 | 4.10 | 0.00 | - | 2 | 5 | 53.27% |
| SONO250117C00015000 | 2024-04-12 3:19PM EDT | 2025-01-17 | 4.40 | 4.50 | 4.60 | 0.00 | - | 1 | 272 | 54.25% |
| SONO260116C00015000 | 2024-03-25 1:56PM EDT | 2026-01-16 | 7.26 | 6.00 | 6.20 | 0.00 | - | 2 | 63 | 55.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517P00015000 | 2024-04-18 2:37PM EDT | 2024-05-17 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 47 | 65.63% |
| SONO240621P00015000 | 2024-04-22 3:35PM EDT | 2024-06-21 | 0.45 | 0.30 | 0.40 | 0.00 | - | 275 | 777 | 50.78% |
| SONO240719P00015000 | 2024-04-23 12:31PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 10 | 27 | 46.19% |
| SONO241018P00015000 | 2024-04-12 1:19PM EDT | 2024-10-18 | 1.00 | 0.85 | 0.95 | 0.00 | - | 3 | 5 | 44.48% |
| SONO250117P00015000 | 2024-04-03 11:58AM EDT | 2025-01-17 | 1.11 | 1.20 | 1.30 | 0.00 | - | 2 | 142 | 43.36% |
| SONO260116P00015000 | 2024-02-28 3:32PM EDT | 2026-01-16 | 2.07 | 1.85 | 2.10 | 0.00 | - | 5 | 18 | 38.60% |
© 2024 Yahoo. All rights reserved.