SONO - Sonos, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230602C00012000 | 2023-05-09 3:26PM EDT | 12.00 | 9.90 | 2.25 | 3.60 | 0.00 | - | - | 2 | 213.67% |
| SONO230602C00013000 | 2023-05-25 9:43AM EDT | 13.00 | 1.40 | 1.20 | 2.50 | 0.00 | - | 1 | 1 | 142.19% |
| SONO230602C00014000 | 2023-05-26 3:57PM EDT | 14.00 | 0.70 | 0.60 | 1.10 | +0.10 | +16.67% | 473 | 207 | 84.96% |
| SONO230602C00015000 | 2023-05-26 3:59PM EDT | 15.00 | 0.35 | 0.30 | 0.55 | +0.18 | +105.88% | 1,837 | 2,042 | 93.75% |
| SONO230602C00016000 | 2023-05-26 3:56PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 62 | 457 | 71.48% |
| SONO230602C00017000 | 2023-05-18 10:59AM EDT | 17.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 68 | 128.13% |
| SONO230602C00018000 | 2023-05-22 11:31AM EDT | 18.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 324.22% |
| SONO230602C00019000 | 2023-05-15 9:42AM EDT | 19.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 10 | 357.81% |
| SONO230602C00020000 | 2023-05-12 11:16AM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 22 | 66 | 388.28% |
| SONO230602C00021000 | 2023-05-17 1:56PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 156.25% |
| SONO230602C00022000 | 2023-05-10 3:18PM EDT | 22.00 | 0.79 | 0.00 | 1.05 | 0.00 | - | 5 | 31 | 338.28% |
| SONO230602C00023000 | 2023-05-10 2:58PM EDT | 23.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 6 | 13 | 465.23% |
| SONO230602C00024000 | 2023-05-05 2:23PM EDT | 24.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 487.50% |
| SONO230602C00028000 | 2023-05-08 11:30AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 200 | 250.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230602P00013000 | 2023-05-26 2:54PM EDT | 13.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 104 | 16 | 79.30% |
| SONO230602P00014000 | 2023-05-26 3:57PM EDT | 14.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 888 | 554 | 60.35% |
| SONO230602P00015000 | 2023-05-26 11:19AM EDT | 15.00 | 0.80 | 0.50 | 1.30 | 0.00 | - | 39 | 310 | 89.84% |
| SONO230602P00016000 | 2023-05-24 11:35AM EDT | 16.00 | 1.30 | 0.70 | 2.40 | 0.00 | - | 6 | 65 | 64.06% |
| SONO230602P00017000 | 2023-05-25 3:00PM EDT | 17.00 | 2.70 | 2.20 | 3.30 | 0.00 | - | 11 | 16 | 145.31% |
| SONO230602P00017500 | 2023-05-17 12:53PM EDT | 17.50 | 2.20 | 2.70 | 4.10 | 0.00 | - | - | 0 | 191.80% |
| SONO230602P00018000 | 2023-05-24 11:15AM EDT | 18.00 | 3.32 | 3.20 | 4.50 | 0.00 | - | 2 | 3 | 197.66% |
| SONO230602P00019000 | 2023-05-15 9:42AM EDT | 19.00 | 3.55 | 4.20 | 5.50 | 0.00 | - | 4 | 0 | 226.17% |
| SONO230602P00020000 | 2023-05-23 12:59PM EDT | 20.00 | 4.80 | 5.00 | 7.70 | 0.00 | - | 1 | 1 | 350.00% |
| SONO230602P00021000 | 2023-05-17 2:28PM EDT | 21.00 | 5.60 | 6.20 | 8.40 | 0.00 | - | 190 | 10 | 367.97% |
| SONO230602P00022000 | 2023-04-24 9:30AM EDT | 22.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO230602P00028000 | 2023-05-10 10:53AM EDT | 28.00 | 6.80 | 13.20 | 15.60 | 0.00 | - | - | 0 | 530.47% |
© 2023 Yahoo. All rights reserved.