Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220715C00030000 | 2022-06-24 10:56AM EDT | 2022-07-15 | 0.03 | 0.01 | 0.19 | -0.03 | -50.00% | 23 | 5,967 | 99.61% |
| SONO220729C00030000 | 2022-06-21 3:15PM EDT | 2022-07-29 | 0.16 | 0.00 | 0.31 | +0.16 | - | - | 6 | 82.81% |
| SONO220819C00030000 | 2022-06-21 11:22AM EDT | 2022-08-19 | 0.11 | 0.02 | 0.50 | +0.11 | - | - | 1 | 72.85% |
| SONO221021C00030000 | 2022-06-24 2:28PM EDT | 2022-10-21 | 0.45 | 0.26 | 0.60 | +0.13 | +40.62% | 26 | 1,409 | 56.64% |
| SONO230120C00030000 | 2022-06-24 2:28PM EDT | 2023-01-20 | 0.91 | 0.87 | 1.00 | +0.10 | +12.35% | 2 | 2,322 | 54.64% |
| SONO240119C00030000 | 2022-06-23 12:19PM EDT | 2024-01-19 | 2.60 | 2.15 | 3.40 | 0.00 | - | 5 | 711 | 53.27% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701P00030000 | 2022-06-06 2:54PM EDT | 2022-07-01 | 8.10 | 8.50 | 11.35 | 0.00 | - | - | 0 | 240.63% |
| SONO220715P00030000 | 2022-06-24 2:25PM EDT | 2022-07-15 | 10.00 | 9.55 | 9.95 | -0.90 | -8.26% | 1 | 128 | 97.66% |
| SONO220819P00030000 | 2022-06-23 11:11AM EDT | 2022-08-19 | 10.52 | 9.05 | 10.25 | +10.52 | - | - | 55 | 91.70% |
| SONO221021P00030000 | 2022-06-15 2:32PM EDT | 2022-10-21 | 10.80 | 9.75 | 10.20 | 0.00 | - | 19 | 423 | 52.05% |
| SONO230120P00030000 | 2022-06-24 10:55AM EDT | 2023-01-20 | 10.75 | 10.20 | 10.45 | -0.65 | -5.70% | 2 | 1,217 | 51.51% |
| SONO240119P00030000 | 2022-06-24 10:55AM EDT | 2024-01-19 | 11.60 | 10.60 | 12.60 | -0.18 | -1.53% | 2 | 69 | 54.98% |
© 2022 Yahoo. All rights reserved.
