Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701C00020000 | 2022-06-24 3:29PM EDT | 2022-07-01 | 0.66 | 0.77 | 1.00 | +0.37 | +127.59% | 13 | 60 | 74.61% |
| SONO220708C00020000 | 2022-06-24 10:13AM EDT | 2022-07-08 | 0.93 | 1.00 | 1.23 | +0.27 | +40.91% | 1 | 14 | 64.06% |
| SONO220715C00020000 | 2022-06-24 3:50PM EDT | 2022-07-15 | 1.20 | 1.17 | 1.40 | +0.30 | +33.33% | 14 | 1,183 | 60.35% |
| SONO220722C00020000 | 2022-06-23 10:42AM EDT | 2022-07-22 | 1.15 | 1.38 | 1.68 | 0.00 | - | 1 | 2 | 63.09% |
| SONO220729C00020000 | 2022-06-23 11:44AM EDT | 2022-07-29 | 1.20 | 1.51 | 1.82 | +1.20 | - | - | 5 | 61.62% |
| SONO220805C00020000 | 2022-06-24 12:01PM EDT | 2022-08-05 | 1.71 | 1.83 | 2.20 | +1.71 | - | 20 | 0 | 69.24% |
| SONO220819C00020000 | 2022-06-24 2:55PM EDT | 2022-08-19 | 2.07 | 2.19 | 2.40 | +2.07 | - | 5 | 32 | 68.70% |
| SONO221021C00020000 | 2022-06-24 2:06PM EDT | 2022-10-21 | 2.73 | 2.79 | 3.05 | +0.23 | +9.20% | 2 | 91 | 60.60% |
| SONO230120C00020000 | 2022-06-24 3:57PM EDT | 2023-01-20 | 3.72 | 3.75 | 3.95 | +0.71 | +23.59% | 1 | 470 | 61.08% |
| SONO240119C00020000 | 2022-06-23 11:06AM EDT | 2024-01-19 | 5.51 | 5.80 | 7.20 | 0.00 | - | 1 | 837 | 64.53% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701P00020000 | 2022-06-24 2:16PM EDT | 2022-07-01 | 0.66 | 0.43 | 0.54 | -0.27 | -29.03% | 14 | 121 | 67.97% |
| SONO220708P00020000 | 2022-06-17 3:27PM EDT | 2022-07-08 | 1.54 | 0.66 | 0.76 | 0.00 | - | 79 | 165 | 59.57% |
| SONO220715P00020000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 0.95 | 0.79 | 0.96 | -0.37 | -28.03% | 26 | 1,194 | 56.45% |
| SONO220722P00020000 | 2022-06-09 2:25PM EDT | 2022-07-22 | 0.85 | 1.05 | 1.18 | 0.00 | - | - | 1 | 59.57% |
| SONO220729P00020000 | 2022-06-23 12:17PM EDT | 2022-07-29 | 1.79 | 1.18 | 1.34 | 0.00 | - | 8 | 9 | 58.89% |
| SONO220819P00020000 | 2022-06-24 3:44PM EDT | 2022-08-19 | 1.89 | 1.76 | 3.10 | +1.89 | - | 69 | 3 | 84.28% |
| SONO221021P00020000 | 2022-06-24 2:01PM EDT | 2022-10-21 | 2.65 | 2.27 | 2.57 | -0.25 | -8.62% | 2 | 167 | 57.03% |
| SONO230120P00020000 | 2022-06-17 10:28AM EDT | 2023-01-20 | 4.00 | 2.93 | 3.30 | 0.00 | - | 12 | 1,162 | 54.42% |
| SONO240119P00020000 | 2022-06-14 10:31AM EDT | 2024-01-19 | 5.69 | 4.25 | 5.50 | 0.00 | - | 12 | 67 | 50.93% |
© 2022 Yahoo. All rights reserved.
