Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701C00025000 | 2022-06-24 11:35AM EDT | 2022-07-01 | 0.07 | 0.00 | 0.26 | +0.04 | +133.33% | 10 | 21 | 116.80% |
| SONO220708C00025000 | 2022-06-14 3:25PM EDT | 2022-07-08 | 0.14 | 0.02 | 0.13 | 0.00 | - | 1 | 11 | 69.92% |
| SONO220715C00025000 | 2022-06-24 2:45PM EDT | 2022-07-15 | 0.06 | 0.08 | 0.10 | -0.01 | -14.29% | 5 | 1,337 | 58.59% |
| SONO220722C00025000 | 2022-06-22 3:07PM EDT | 2022-07-22 | 0.21 | 0.10 | 1.86 | +0.21 | - | - | 1 | 110.25% |
| SONO220729C00025000 | 2022-06-16 9:30AM EDT | 2022-07-29 | 0.15 | 0.15 | 2.26 | 0.00 | - | - | 11 | 108.50% |
| SONO220819C00025000 | 2022-06-24 2:45PM EDT | 2022-08-19 | 0.45 | 0.49 | 0.65 | +0.06 | +15.38% | 64 | 110 | 61.33% |
| SONO221021C00025000 | 2022-06-24 3:58PM EDT | 2022-10-21 | 1.20 | 0.90 | 1.29 | +0.15 | +14.29% | 55 | 4,221 | 55.57% |
| SONO230120C00025000 | 2022-06-24 3:53PM EDT | 2023-01-20 | 1.90 | 1.81 | 1.95 | +0.40 | +26.67% | 11 | 573 | 55.52% |
| SONO240119C00025000 | 2022-06-23 1:13PM EDT | 2024-01-19 | 3.45 | 3.65 | 4.45 | 0.00 | - | 13 | 665 | 55.08% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701P00025000 | 2022-05-18 11:15AM EDT | 2022-07-01 | 4.90 | 5.80 | 6.05 | 0.00 | - | 1 | 10 | 264.84% |
| SONO220708P00025000 | 2022-05-31 2:13PM EDT | 2022-07-08 | 3.29 | 3.15 | 6.80 | 0.00 | - | - | 2 | 102.15% |
| SONO220715P00025000 | 2022-06-24 1:12PM EDT | 2022-07-15 | 5.03 | 4.60 | 4.85 | -0.34 | -6.33% | 6 | 300 | 54.69% |
| SONO220722P00025000 | 2022-06-15 3:07PM EDT | 2022-07-22 | 5.30 | 3.65 | 6.60 | 0.00 | - | 20 | 21 | 81.05% |
| SONO220819P00025000 | 2022-06-24 9:56AM EDT | 2022-08-19 | 5.57 | 4.70 | 5.50 | -0.23 | -3.97% | 5 | 21 | 55.66% |
| SONO221021P00025000 | 2022-06-22 11:51AM EDT | 2022-10-21 | 6.23 | 5.60 | 5.75 | 0.00 | - | 8 | 822 | 53.61% |
| SONO230120P00025000 | 2022-06-24 10:10AM EDT | 2023-01-20 | 6.46 | 6.05 | 6.35 | -0.34 | -5.00% | 1 | 965 | 52.32% |
| SONO240119P00025000 | 2022-06-24 1:08PM EDT | 2024-01-19 | 7.95 | 7.40 | 8.50 | -0.45 | -5.36% | 3 | 99 | 53.05% |
© 2022 Yahoo. All rights reserved.
