SONO - Sonos, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:20.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230616C00020000 | 2023-05-30 10:08AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 153 | 73.44% |
| SONO230721C00020000 | 2023-06-07 12:14PM EDT | 2023-07-21 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 3 | 4,895 | 46.09% |
| SONO231020C00020000 | 2023-06-06 3:05PM EDT | 2023-10-20 | 0.60 | 0.50 | 0.60 | 0.00 | - | 75 | 707 | 46.78% |
| SONO231117C00020000 | 2023-06-07 12:18PM EDT | 2023-11-17 | 0.80 | 0.70 | 0.85 | -0.01 | -1.23% | 1 | 54 | 49.61% |
| SONO240119C00020000 | 2023-06-07 11:29AM EDT | 2024-01-19 | 1.05 | 0.90 | 1.05 | 0.00 | - | 10 | 3,012 | 46.68% |
| SONO240621C00020000 | 2023-06-05 12:23PM EDT | 2024-06-21 | 1.47 | 1.65 | 1.85 | 0.00 | - | 1 | 3 | 49.05% |
| SONO250117C00020000 | 2023-06-05 3:38PM EDT | 2025-01-17 | 2.35 | 2.35 | 2.75 | 0.00 | - | 1 | 428 | 50.64% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230616P00020000 | 2023-05-23 12:18PM EDT | 2023-06-16 | 4.81 | 4.10 | 4.20 | 0.00 | - | 5 | 14 | 76.56% |
| SONO230721P00020000 | 2023-05-24 3:09PM EDT | 2023-07-21 | 5.40 | 4.10 | 4.20 | 0.00 | - | 610 | 14 | 43.75% |
| SONO231020P00020000 | 2023-06-06 11:09AM EDT | 2023-10-20 | 4.27 | 4.30 | 4.50 | 0.00 | - | 4 | 716 | 39.26% |
| SONO231117P00020000 | 2023-05-30 1:45PM EDT | 2023-11-17 | 5.18 | 4.40 | 4.60 | 0.00 | - | 1 | 7 | 39.01% |
| SONO240119P00020000 | 2023-05-31 3:22PM EDT | 2024-01-19 | 5.60 | 4.50 | 4.70 | 0.00 | - | 250 | 1,762 | 35.74% |
| SONO250117P00020000 | 2023-05-11 10:42AM EDT | 2025-01-17 | 5.10 | 5.30 | 5.60 | 0.00 | - | 2 | 2 | 34.69% |
© 2023 Yahoo. All rights reserved.