UK markets closed
NIKKEI 225
27,885.87 +65.47 (+0.24%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
73.73 -3.20 (-4.16%) GOLD FUTURES
1,781.40 +0.10 (+0.01%) DOW
33,539.88 -407.22 (-1.20%) BTC-GBP
13,971.17 -154.95 (-1.10%)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EST. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230120C00002500 | 2022-10-10 2:16PM EST | 2.50 | 11.95 | 12.50 | 13.10 | 0.00 | - | 1 | 119 | 0.00% |
| SONO230120C00005000 | 2022-12-02 10:23AM EST | 5.00 | 12.95 | 12.60 | 12.75 | 0.00 | - | 1 | 37 | 211.33% |
| SONO230120C00007500 | 2022-12-02 3:17PM EST | 7.50 | 10.52 | 10.10 | 10.25 | 0.00 | - | 50 | 73 | 147.66% |
| SONO230120C00010000 | 2022-11-15 2:10PM EST | 10.00 | 8.30 | 7.65 | 7.75 | 0.00 | - | 11 | 257 | 107.42% |
| SONO230120C00012500 | 2022-12-02 9:59AM EST | 12.50 | 5.48 | 5.20 | 5.30 | 0.00 | - | 1 | 308 | 76.76% |
| SONO230120C00015000 | 2022-12-06 12:45PM EST | 15.00 | 3.07 | 2.92 | 2.98 | -0.21 | -6.40% | 2 | 417 | 56.64% |
| SONO230120C00017500 | 2022-12-06 12:35PM EST | 17.50 | 1.26 | 1.16 | 1.19 | -0.08 | -5.97% | 11 | 1,795 | 47.07% |
| SONO230120C00020000 | 2022-12-06 11:12AM EST | 20.00 | 0.36 | 0.31 | 0.34 | -0.09 | -20.00% | 34 | 4,288 | 44.63% |
| SONO230120C00022500 | 2022-12-05 9:32AM EST | 22.50 | 0.13 | 0.04 | 0.16 | 0.00 | - | 5 | 8,576 | 52.83% |
| SONO230120C00025000 | 2022-12-02 12:51PM EST | 25.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 19 | 7,164 | 57.23% |
| SONO230120C00030000 | 2022-12-02 11:21AM EST | 30.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 2,681 | 71.09% |
| SONO230120C00035000 | 2022-11-22 2:46PM EST | 35.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 4,274 | 90.63% |
| SONO230120C00040000 | 2022-12-05 9:30AM EST | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 96.88% |
| SONO230120C00045000 | 2022-11-21 9:30AM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,048 | 98.44% |
| SONO230120C00050000 | 2022-10-31 8:30AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 50.00% |
| SONO230120C00055000 | 2022-12-02 11:42AM EST | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,139 | 132.03% |
| SONO230120C00060000 | 2022-11-11 11:01AM EST | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,229 | 140.63% |
| SONO230120C00065000 | 2022-09-22 12:04PM EST | 65.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 2,023 | 150.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230120P00002500 | 2021-11-01 9:39AM EST | 2.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 24 | 625.78% |
| SONO230120P00005000 | 2022-12-02 2:36PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,118 | 131.25% |
| SONO230120P00007500 | 2022-10-18 11:03AM EST | 7.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 6 | 21 | 134.38% |
| SONO230120P00010000 | 2022-11-21 2:59PM EST | 10.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 10 | 101 | 97.66% |
| SONO230120P00012500 | 2022-12-05 12:22PM EST | 12.50 | 0.09 | 0.03 | 0.11 | 0.00 | - | 55 | 880 | 59.38% |
| SONO230120P00015000 | 2022-12-06 12:44PM EST | 15.00 | 0.25 | 0.24 | 0.28 | +0.02 | +8.70% | 32 | 3,572 | 48.83% |
| SONO230120P00017500 | 2022-12-06 11:36AM EST | 17.50 | 0.87 | 0.96 | 0.98 | +0.11 | +14.47% | 7 | 660 | 40.43% |
| SONO230120P00020000 | 2022-12-06 1:00PM EST | 20.00 | 2.58 | 2.59 | 2.64 | +0.24 | +10.26% | 1 | 1,392 | 35.74% |
| SONO230120P00022500 | 2022-12-05 2:33PM EST | 22.50 | 4.55 | 4.85 | 4.95 | 0.00 | - | 9 | 1,142 | 0.00% |
| SONO230120P00025000 | 2022-11-17 9:58AM EST | 25.00 | 8.00 | 7.25 | 7.45 | 0.00 | - | 2 | 9 | 0.00% |
| SONO230120P00030000 | 2022-08-15 8:56AM EST | 30.00 | 12.55 | 13.50 | 15.50 | 0.00 | - | 11 | 35 | 200.20% |
| SONO230120P00035000 | 2022-08-12 10:36AM EST | 35.00 | 17.75 | 17.65 | 19.50 | 0.00 | - | 69 | 0 | 181.54% |
| SONO230120P00040000 | 2022-11-11 1:32PM EST | 40.00 | 22.85 | 22.10 | 22.45 | 0.00 | - | 1 | 1 | 0.00% |
| SONO230120P00045000 | 2022-08-16 10:01AM EST | 45.00 | 28.15 | 29.25 | 29.55 | 0.00 | - | 1 | 0 | 260.16% |
| SONO230120P00050000 | 2022-06-28 8:43AM EST | 50.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.00% |
| SONO230120P00055000 | 2022-06-01 10:20AM EST | 55.00 | 33.00 | 35.90 | 38.20 | 0.00 | - | 1 | 0 | 220.90% |
| SONO230120P00060000 | 2022-05-18 8:36AM EST | 60.00 | 38.93 | 40.55 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO230120P00065000 | 2021-11-11 12:28PM EST | 65.00 | 31.70 | 33.80 | 36.20 | 0.00 | - | 1 | 31 | 0.00% |
© 2022 Yahoo. All rights reserved.
