Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:20.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230210C00020000 | 2023-02-08 3:59PM EST | 2023-02-10 | 0.22 | 0.19 | 0.24 | -0.26 | -54.17% | 745 | 880 | 163.28% |
| SONO230217C00020000 | 2023-02-08 3:36PM EST | 2023-02-17 | 0.31 | 0.28 | 0.34 | -0.26 | -45.61% | 164 | 1,971 | 88.87% |
| SONO230224C00020000 | 2023-02-08 3:19PM EST | 2023-02-24 | 0.34 | 0.30 | 0.38 | -0.10 | -22.73% | 15 | 783 | 69.14% |
| SONO230303C00020000 | 2023-02-03 3:36PM EST | 2023-03-03 | 0.80 | 0.32 | 0.44 | 0.00 | - | 20 | 47 | 60.55% |
| SONO230310C00020000 | 2023-02-08 3:07PM EST | 2023-03-10 | 0.46 | 0.38 | 0.47 | -0.29 | -38.67% | 20 | 4 | 55.76% |
| SONO230317C00020000 | 2023-02-08 3:59PM EST | 2023-03-17 | 0.47 | 0.43 | 0.47 | -0.22 | -31.88% | 121 | 190 | 51.56% |
| SONO230421C00020000 | 2023-02-08 3:57PM EST | 2023-04-21 | 0.66 | 0.65 | 0.68 | -0.28 | -29.79% | 37 | 1,406 | 45.31% |
| SONO230721C00020000 | 2023-02-08 3:45PM EST | 2023-07-21 | 1.42 | 1.38 | 1.46 | -0.31 | -17.92% | 1,269 | 187 | 47.36% |
| SONO240119C00020000 | 2023-02-08 3:14PM EST | 2024-01-19 | 2.65 | 2.50 | 2.68 | -0.33 | -11.07% | 2,045 | 1,540 | 50.27% |
| SONO250117C00020000 | 2023-02-03 10:59AM EST | 2025-01-17 | 5.55 | 4.15 | 4.50 | 0.00 | - | 52 | 347 | 51.76% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230217P00020000 | 2023-02-08 3:59PM EST | 2023-02-17 | 2.42 | 2.43 | 2.60 | +0.21 | +9.50% | 1,740 | 1,610 | 96.29% |
| SONO230303P00020000 | 2023-01-20 10:17AM EST | 2023-03-03 | 2.26 | 2.46 | 2.58 | 0.00 | - | 1 | 0 | 60.55% |
| SONO230317P00020000 | 2023-02-08 11:43AM EST | 2023-03-17 | 2.31 | 2.53 | 2.59 | -0.11 | -4.55% | 1 | 36 | 51.56% |
| SONO230421P00020000 | 2023-02-08 1:23PM EST | 2023-04-21 | 2.43 | 2.67 | 2.74 | -0.01 | -0.41% | 1 | 116 | 42.48% |
| SONO230721P00020000 | 2023-02-02 2:56PM EST | 2023-07-21 | 2.55 | 3.15 | 3.35 | 0.00 | - | 2 | 13 | 41.99% |
| SONO240119P00020000 | 2023-01-05 12:58PM EST | 2024-01-19 | 4.65 | 3.45 | 3.60 | 0.00 | - | 1 | 1,249 | 32.57% |
© 2023 Yahoo. All rights reserved.
