Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221007C00011000 | 2022-09-13 1:59PM EDT | 11.00 | 4.55 | 2.60 | 3.80 | 0.00 | - | 1 | 1 | 217.97% |
| SONO221007C00013000 | 2022-10-04 11:59AM EDT | 13.00 | 1.60 | 1.02 | 1.18 | 0.00 | - | 2 | 15 | 60.94% |
| SONO221007C00013500 | 2022-09-30 3:37PM EDT | 13.50 | 0.75 | 0.60 | 0.73 | 0.00 | - | 14 | 10 | 58.59% |
| SONO221007C00014000 | 2022-10-04 11:15AM EDT | 14.00 | 0.70 | 0.29 | 0.32 | 0.00 | - | 51 | 316 | 52.34% |
| SONO221007C00014500 | 2022-10-05 10:05AM EDT | 14.50 | 0.11 | 0.09 | 0.12 | -0.11 | -50.00% | 30 | 107 | 51.17% |
| SONO221007C00015000 | 2022-10-05 10:51AM EDT | 15.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 31 | 432 | 55.47% |
| SONO221007C00015500 | 2022-10-04 1:49PM EDT | 15.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 50 | 65.63% |
| SONO221007C00016000 | 2022-10-04 2:58PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 65.63% |
| SONO221007C00016500 | 2022-09-28 10:42AM EDT | 16.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 145 | 93.75% |
| SONO221007C00017000 | 2022-10-04 10:24AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 82 | 90.63% |
| SONO221007C00018000 | 2022-09-20 1:49PM EDT | 18.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 112.50% |
| SONO221007C00019000 | 2022-09-12 9:58AM EDT | 19.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
| SONO221007C00020000 | 2022-09-14 1:13PM EDT | 20.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 156.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221007P00005000 | 2022-09-09 10:28AM EDT | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 26 | 475.00% |
| SONO221007P00009000 | 2022-09-14 1:13PM EDT | 9.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 200.00% |
| SONO221007P00010500 | 2022-09-29 12:25PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 162.50% |
| SONO221007P00011000 | 2022-09-21 9:30AM EDT | 11.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 14 | 139.06% |
| SONO221007P00011500 | 2022-10-03 11:08AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 109.38% |
| SONO221007P00012000 | 2022-09-29 11:07AM EDT | 12.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 90.63% |
| SONO221007P00012500 | 2022-10-04 2:33PM EDT | 12.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 126 | 132 | 79.69% |
| SONO221007P00013000 | 2022-09-30 3:53PM EDT | 13.00 | 0.13 | 0.02 | 0.07 | 0.00 | - | 4 | 55 | 71.09% |
| SONO221007P00013500 | 2022-10-04 2:37PM EDT | 13.50 | 0.07 | 0.08 | 0.11 | 0.00 | - | 8 | 421 | 59.77% |
| SONO221007P00014000 | 2022-10-04 2:31PM EDT | 14.00 | 0.17 | 0.21 | 0.24 | 0.00 | - | 7 | 37 | 51.56% |
| SONO221007P00014500 | 2022-09-30 3:39PM EDT | 14.50 | 0.72 | 0.51 | 0.57 | 0.00 | - | 21 | 21 | 53.52% |
| SONO221007P00015000 | 2022-09-29 11:32AM EDT | 15.00 | 1.26 | 0.91 | 1.00 | 0.00 | - | 2 | 9 | 53.13% |
| SONO221007P00015500 | 2022-09-20 10:22AM EDT | 15.50 | 0.83 | 1.09 | 1.58 | 0.00 | - | - | 2 | 117.19% |
| SONO221007P00016000 | 2022-09-27 2:10PM EDT | 16.00 | 1.99 | 1.56 | 2.24 | 0.00 | - | 33 | 38 | 183.59% |
| SONO221007P00016500 | 2022-09-20 10:35AM EDT | 16.50 | 1.57 | 2.24 | 2.58 | 0.00 | - | - | 4 | 160.94% |
| SONO221007P00017000 | 2022-09-30 10:11AM EDT | 17.00 | 2.84 | 2.66 | 3.25 | 0.00 | - | 3 | 13 | 121.88% |
| SONO221007P00019000 | 2022-09-23 3:18PM EDT | 19.00 | 4.97 | 4.25 | 5.25 | 0.00 | - | 2 | 0 | 307.03% |
| SONO221007P00020000 | 2022-09-08 12:16PM EDT | 20.00 | 4.93 | 5.25 | 6.25 | 0.00 | - | - | 0 | 339.84% |
© 2022 Yahoo. All rights reserved.
