Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:17.50
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230127C00017500 | 2023-01-24 10:45AM EST | 2023-01-27 | 0.76 | 0.83 | 1.14 | 0.00 | - | 3 | 10 | 53.13% |
| SONO230203C00017500 | 2023-01-11 2:02PM EST | 2023-02-03 | 1.37 | 0.36 | 1.88 | 0.00 | - | 2 | 4 | 125.59% |
| SONO230210C00017500 | 2023-01-23 2:01PM EST | 2023-02-10 | 1.58 | 1.56 | 1.74 | 0.00 | - | 3 | 15 | 75.00% |
| SONO230217C00017500 | 2023-01-25 1:15PM EST | 2023-02-17 | 1.66 | 1.70 | 1.76 | 0.00 | - | 20 | 430 | 66.80% |
| SONO230421C00017500 | 2023-01-26 3:57PM EST | 2023-04-21 | 2.18 | 2.14 | 2.22 | +0.11 | +5.31% | 20 | 829 | 48.78% |
| SONO230721C00017500 | 2023-01-18 10:50AM EST | 2023-07-21 | 2.95 | 2.88 | 3.20 | 0.00 | - | 4 | 28 | 50.83% |
| SONO240119C00017500 | 2023-01-26 2:32PM EST | 2024-01-19 | 4.15 | 4.05 | 4.30 | +0.05 | +1.22% | 10 | 667 | 52.12% |
| SONO250117C00017500 | 2023-01-17 1:57PM EST | 2025-01-17 | 5.70 | 5.70 | 6.05 | 0.00 | - | 1 | 11 | 54.52% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230127P00017500 | 2023-01-26 12:05PM EST | 2023-01-27 | 0.16 | 0.00 | 0.10 | +0.07 | +77.78% | 5 | 62 | 89.06% |
| SONO230203P00017500 | 2023-01-26 1:50PM EST | 2023-02-03 | 0.13 | 0.09 | 0.15 | -0.08 | -38.10% | 227 | 1 | 46.48% |
| SONO230210P00017500 | 2023-01-26 1:06PM EST | 2023-02-10 | 0.64 | 0.60 | 0.69 | +0.03 | +4.92% | 1 | 50 | 73.24% |
| SONO230217P00017500 | 2023-01-26 3:55PM EST | 2023-02-17 | 0.73 | 0.70 | 0.73 | -0.01 | -1.35% | 8 | 1,358 | 64.65% |
| SONO230317P00017500 | 2023-01-26 10:01AM EST | 2023-03-17 | 0.98 | 0.86 | 0.92 | +0.09 | +10.11% | 3 | 126 | 51.07% |
| SONO230421P00017500 | 2023-01-26 11:10AM EST | 2023-04-21 | 1.12 | 1.05 | 1.06 | -0.03 | -2.61% | 98 | 1,101 | 43.36% |
| SONO230721P00017500 | 2023-01-26 10:14AM EST | 2023-07-21 | 1.70 | 1.63 | 1.78 | +0.09 | +5.59% | 10 | 189 | 45.07% |
| SONO240119P00017500 | 2023-01-19 3:25PM EST | 2024-01-19 | 2.69 | 2.41 | 2.63 | 0.00 | - | 8 | 1,138 | 43.92% |
© 2023 Yahoo. All rights reserved.
