Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701C00017500 | 2022-06-17 9:39AM EDT | 2022-07-01 | 1.45 | 2.65 | 3.10 | 0.00 | - | 1 | 0 | 71.09% |
| SONO220708C00017500 | 2022-06-22 3:01PM EDT | 2022-07-08 | 2.31 | 1.78 | 3.05 | +2.31 | - | - | 2 | 76.56% |
| SONO220715C00017500 | 2022-06-23 11:31AM EDT | 2022-07-15 | 2.51 | 2.85 | 3.35 | 0.00 | - | 1 | 84 | 66.41% |
| SONO220819C00017500 | 2022-06-21 3:56PM EDT | 2022-08-19 | 3.15 | 3.75 | 3.85 | 0.00 | - | 6 | 46 | 71.29% |
| SONO221021C00017500 | 2022-06-16 10:32AM EDT | 2022-10-21 | 3.25 | 4.35 | 4.55 | 0.00 | - | 10 | 137 | 65.82% |
| SONO230120C00017500 | 2022-06-24 9:46AM EDT | 2023-01-20 | 4.85 | 5.05 | 5.30 | +0.64 | +15.20% | 1 | 100 | 63.33% |
| SONO240119C00017500 | 2022-06-22 1:18PM EDT | 2024-01-19 | 6.52 | 6.70 | 7.55 | 0.00 | - | 3 | 76 | 60.64% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701P00017500 | 2022-06-24 3:09PM EDT | 2022-07-01 | 0.05 | 0.02 | 0.05 | +0.05 | - | 12 | 2 | 71.09% |
| SONO220708P00017500 | 2022-06-21 10:46AM EDT | 2022-07-08 | 0.35 | 0.12 | 0.16 | +0.35 | - | - | 10 | 67.58% |
| SONO220715P00017500 | 2022-06-24 11:50AM EDT | 2022-07-15 | 0.30 | 0.22 | 0.27 | -0.13 | -30.23% | 500 | 1,057 | 65.04% |
| SONO220819P00017500 | 2022-06-24 11:56AM EDT | 2022-08-19 | 0.97 | 0.86 | 0.92 | -0.21 | -17.80% | 6 | 20 | 68.46% |
| SONO221021P00017500 | 2022-06-24 11:06AM EDT | 2022-10-21 | 1.54 | 1.41 | 1.67 | -0.71 | -31.56% | 4 | 31 | 64.06% |
| SONO230120P00017500 | 2022-06-24 1:13PM EDT | 2023-01-20 | 2.16 | 2.00 | 2.38 | -0.27 | -11.11% | 3 | 242 | 60.60% |
| SONO240119P00017500 | 2022-06-14 10:31AM EDT | 2024-01-19 | 3.96 | 3.25 | 4.10 | 0.00 | - | 12 | 78 | 53.61% |
© 2022 Yahoo. All rights reserved.
