Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701C00013000 | 2022-06-24 10:28AM EDT | 13.00 | 7.20 | 5.80 | 6.25 | 0.00 | - | 1 | 2 | 310.16% |
| SONO220701C00013500 | 2022-06-23 10:42AM EDT | 13.50 | 6.20 | 5.25 | 6.80 | 0.00 | - | - | 2 | 378.91% |
| SONO220701C00014000 | 2022-06-24 1:35PM EDT | 14.00 | 5.90 | 4.75 | 5.05 | 0.00 | - | 3 | 3 | 0.00% |
| SONO220701C00014500 | 2022-06-22 11:42AM EDT | 14.50 | 5.25 | 3.90 | 4.90 | 0.00 | - | - | 2 | 287.50% |
| SONO220701C00015000 | 2022-06-28 11:36AM EDT | 15.00 | 4.65 | 3.65 | 4.10 | 0.00 | - | 2 | 2 | 140.63% |
| SONO220701C00016500 | 2022-06-16 1:40PM EDT | 16.50 | 2.26 | 2.51 | 2.88 | 0.00 | - | - | 3 | 133.20% |
| SONO220701C00017000 | 2022-06-16 2:14PM EDT | 17.00 | 1.83 | 1.60 | 2.38 | 0.00 | - | - | 1 | 157.42% |
| SONO220701C00017500 | 2022-06-17 9:39AM EDT | 17.50 | 1.45 | 1.18 | 1.90 | 0.00 | - | 1 | 0 | 136.72% |
| SONO220701C00018000 | 2022-06-22 3:16PM EDT | 18.00 | 1.77 | 1.01 | 1.50 | 0.00 | - | 1 | 8 | 83.59% |
| SONO220701C00018500 | 2022-06-28 1:02PM EDT | 18.50 | 1.26 | 0.59 | 1.15 | 0.00 | - | 1 | 2 | 78.52% |
| SONO220701C00019000 | 2022-06-28 10:30AM EDT | 19.00 | 1.00 | 0.31 | 0.91 | 0.00 | - | 4 | 39 | 83.01% |
| SONO220701C00019500 | 2022-06-28 1:21PM EDT | 19.50 | 0.51 | 0.12 | 0.30 | 0.00 | - | 49 | 127 | 55.47% |
| SONO220701C00020000 | 2022-06-28 2:00PM EDT | 20.00 | 0.29 | 0.07 | 0.12 | 0.00 | - | 50 | 117 | 56.25% |
| SONO220701C00020500 | 2022-06-28 3:38PM EDT | 20.50 | 0.12 | 0.02 | 0.11 | 0.00 | - | 23 | 71 | 65.63% |
| SONO220701C00021000 | 2022-06-28 2:13PM EDT | 21.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 13 | 252 | 50.00% |
| SONO220701C00021500 | 2022-06-28 10:24AM EDT | 21.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 529 | 70.31% |
| SONO220701C00022000 | 2022-06-28 9:59AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 3,321 | 81.25% |
| SONO220701C00022500 | 2022-06-27 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 85.94% |
| SONO220701C00023000 | 2022-06-21 1:41PM EDT | 23.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 110.94% |
| SONO220701C00024000 | 2022-06-22 12:34PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 131.25% |
| SONO220701C00025000 | 2022-06-27 3:14PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 150.00% |
| SONO220701C00026000 | 2022-06-13 10:28AM EDT | 26.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 12 | 203.91% |
| SONO220701C00027000 | 2022-05-16 12:12AM EDT | 27.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO220701C00028000 | 2022-06-07 10:40AM EDT | 28.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 50 | 193.75% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220701P00015000 | 2022-06-28 11:42AM EDT | 15.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 33 | 135.94% |
| SONO220701P00016000 | 2022-06-17 12:24PM EDT | 16.00 | 0.22 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 93.75% |
| SONO220701P00016500 | 2022-06-24 3:37PM EDT | 16.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 4 | 12 | 95.31% |
| SONO220701P00017000 | 2022-06-27 3:03PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 70 | 72 | 73.44% |
| SONO220701P00017500 | 2022-06-27 3:24PM EDT | 17.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 21 | 73.05% |
| SONO220701P00018000 | 2022-06-28 11:58AM EDT | 18.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 1 | 52 | 64.06% |
| SONO220701P00018500 | 2022-06-28 10:17AM EDT | 18.50 | 0.09 | 0.16 | 0.30 | 0.00 | - | 1 | 33 | 67.97% |
| SONO220701P00019000 | 2022-06-28 3:48PM EDT | 19.00 | 0.31 | 0.09 | 0.71 | 0.00 | - | 22 | 78 | 63.28% |
| SONO220701P00019500 | 2022-06-28 3:39PM EDT | 19.50 | 0.50 | 0.64 | 0.91 | 0.00 | - | 3 | 33 | 76.95% |
| SONO220701P00020000 | 2022-06-28 3:13PM EDT | 20.00 | 0.82 | 0.45 | 1.46 | 0.00 | - | 2 | 134 | 130.86% |
| SONO220701P00020500 | 2022-06-27 10:51AM EDT | 20.50 | 1.09 | 0.24 | 1.72 | 0.00 | - | 3 | 27 | 114.45% |
| SONO220701P00021000 | 2022-06-28 11:57AM EDT | 21.00 | 1.50 | 1.80 | 2.23 | 0.00 | - | 1 | 36 | 88.28% |
| SONO220701P00021500 | 2022-06-24 2:20PM EDT | 21.50 | 1.68 | 2.31 | 2.67 | 0.00 | - | 1 | 1 | 94.53% |
| SONO220701P00022000 | 2022-06-27 9:30AM EDT | 22.00 | 1.58 | 2.73 | 3.20 | 0.00 | - | 5 | 28 | 96.88% |
| SONO220701P00023000 | 2022-06-06 11:37AM EDT | 23.00 | 1.73 | 3.70 | 4.55 | 0.00 | - | - | 4 | 176.56% |
| SONO220701P00023500 | 2022-06-24 10:02AM EDT | 23.50 | 3.55 | 4.20 | 5.05 | 0.00 | - | 1 | 1 | 190.23% |
| SONO220701P00024000 | 2022-06-15 2:22PM EDT | 24.00 | 4.37 | 3.65 | 5.20 | 0.00 | - | 2 | 0 | 223.05% |
| SONO220701P00025000 | 2022-05-18 11:15AM EDT | 25.00 | 4.90 | 5.80 | 6.05 | 0.00 | - | 1 | 10 | 50.00% |
| SONO220701P00027000 | 2022-06-28 2:02PM EDT | 27.00 | 7.55 | 7.65 | 8.00 | 0.00 | - | 1 | 1 | 220.31% |
| SONO220701P00028000 | 2022-05-20 12:27PM EDT | 28.00 | 8.04 | 8.35 | 9.50 | 0.00 | - | 1 | 0 | 100.00% |
| SONO220701P00030000 | 2022-06-06 2:54PM EDT | 30.00 | 8.10 | 10.60 | 11.65 | 0.00 | - | - | 0 | 329.69% |
© 2022 Yahoo. All rights reserved.
