UK markets open in 3 hours 48 minutes
NIKKEI 225
27,767.07 -232.89 (-0.83%) HANG SENG
19,626.50 -376.94 (-1.88%) CRUDE OIL
90.29 -0.21 (-0.23%) GOLD FUTURES
1,810.10 -2.20 (-0.12%) DOW
32,774.41 -58.09 (-0.18%) BTC-GBP
18,956.95 -854.14 (-4.31%)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230120C00002500 | 2022-05-11 12:28PM EDT | 2.50 | 17.50 | 18.20 | 19.20 | 0.00 | - | 2 | 120 | 0.00% |
| SONO230120C00005000 | 2022-06-23 10:35AM EDT | 5.00 | 14.60 | 15.75 | 16.85 | 0.00 | - | 1 | 3 | 0.00% |
| SONO230120C00007500 | 2022-07-20 11:16AM EDT | 7.50 | 13.00 | 14.45 | 15.70 | 0.00 | - | 2 | 73 | 132.42% |
| SONO230120C00010000 | 2022-08-04 9:52AM EDT | 10.00 | 13.11 | 11.85 | 13.00 | 0.00 | - | 1 | 168 | 92.77% |
| SONO230120C00012500 | 2022-08-08 2:04PM EDT | 12.50 | 11.10 | 9.85 | 11.30 | 0.00 | - | 2 | 48 | 96.09% |
| SONO230120C00015000 | 2022-08-05 10:15AM EDT | 15.00 | 8.91 | 7.50 | 8.90 | 0.00 | - | 2 | 110 | 76.56% |
| SONO230120C00017500 | 2022-08-05 10:34AM EDT | 17.50 | 7.00 | 6.00 | 6.20 | 0.00 | - | 1 | 107 | 65.04% |
| SONO230120C00020000 | 2022-08-08 3:49PM EDT | 20.00 | 5.17 | 4.25 | 4.55 | 0.00 | - | 5 | 441 | 59.38% |
| SONO230120C00022500 | 2022-08-09 3:34PM EDT | 22.50 | 3.10 | 2.99 | 3.25 | -0.69 | -18.21% | 97 | 7,897 | 56.98% |
| SONO230120C00025000 | 2022-08-09 2:47PM EDT | 25.00 | 1.95 | 2.01 | 2.22 | -0.85 | -30.36% | 188 | 903 | 54.66% |
| SONO230120C00030000 | 2022-08-09 12:08PM EDT | 30.00 | 0.86 | 0.97 | 1.19 | -0.46 | -34.85% | 6 | 2,251 | 55.74% |
| SONO230120C00035000 | 2022-08-08 11:36AM EDT | 35.00 | 0.80 | 0.40 | 0.70 | 0.00 | - | 231 | 1,603 | 56.49% |
| SONO230120C00040000 | 2022-08-08 10:10AM EDT | 40.00 | 0.52 | 0.25 | 0.54 | 0.00 | - | 3 | 1,123 | 61.52% |
| SONO230120C00045000 | 2022-08-04 12:46PM EDT | 45.00 | 0.25 | 0.04 | 0.40 | 0.00 | - | 10 | 2,061 | 61.91% |
| SONO230120C00050000 | 2022-05-12 2:03PM EDT | 50.00 | 0.35 | 0.10 | 0.40 | 0.00 | - | 1 | 614 | 70.22% |
| SONO230120C00055000 | 2022-08-09 1:50PM EDT | 55.00 | 0.20 | 0.15 | 0.50 | +0.05 | +33.33% | 1 | 1,169 | 80.03% |
| SONO230120C00060000 | 2022-08-03 10:51AM EDT | 60.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 1,228 | 87.60% |
| SONO230120C00065000 | 2022-07-05 9:30AM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2,020 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230120P00002500 | 2021-11-01 10:39AM EDT | 2.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 1 | 24 | 345.31% |
| SONO230120P00005000 | 2022-08-05 3:50PM EDT | 5.00 | 0.05 | 0.00 | 1.14 | 0.00 | - | 1 | 2 | 177.93% |
| SONO230120P00007500 | 2021-11-10 7:56AM EDT | 7.50 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 106.25% |
| SONO230120P00010000 | 2022-07-05 3:46PM EDT | 10.00 | 0.52 | 0.10 | 0.65 | 0.00 | - | 4 | 45 | 89.06% |
| SONO230120P00012500 | 2022-07-28 3:54PM EDT | 12.50 | 0.60 | 0.42 | 0.89 | 0.00 | - | 2 | 171 | 80.08% |
| SONO230120P00015000 | 2022-08-02 12:35PM EDT | 15.00 | 0.81 | 0.80 | 1.03 | 0.00 | - | 3 | 251 | 68.07% |
| SONO230120P00017500 | 2022-08-09 11:02AM EDT | 17.50 | 1.40 | 1.25 | 1.62 | +0.25 | +21.74% | 50 | 252 | 61.08% |
| SONO230120P00020000 | 2022-08-09 3:12PM EDT | 20.00 | 2.22 | 2.15 | 2.27 | +0.28 | +14.43% | 21 | 1,194 | 55.66% |
| SONO230120P00022500 | 2022-08-09 9:55AM EDT | 22.50 | 3.30 | 3.30 | 3.45 | +0.86 | +35.25% | 1 | 1,608 | 52.64% |
| SONO230120P00025000 | 2022-07-29 11:04AM EDT | 25.00 | 4.95 | 4.55 | 4.95 | 0.00 | - | 1 | 949 | 51.66% |
| SONO230120P00030000 | 2022-08-01 1:27PM EDT | 30.00 | 8.62 | 8.65 | 9.05 | 0.00 | - | 1 | 1,218 | 50.59% |
| SONO230120P00035000 | 2022-08-08 11:03AM EDT | 35.00 | 11.67 | 12.65 | 13.70 | 0.00 | - | 1 | 215 | 60.40% |
| SONO230120P00040000 | 2022-08-01 2:54PM EDT | 40.00 | 18.30 | 17.45 | 18.35 | 0.00 | - | 14 | 56 | 59.47% |
| SONO230120P00045000 | 2022-08-05 12:38PM EDT | 45.00 | 21.95 | 22.45 | 24.85 | 0.00 | - | 12 | 3 | 78.42% |
| SONO230120P00050000 | 2022-06-28 9:43AM EDT | 50.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.00% |
| SONO230120P00055000 | 2022-06-01 11:20AM EDT | 55.00 | 33.00 | 35.90 | 38.20 | 0.00 | - | 1 | 0 | 165.53% |
| SONO230120P00060000 | 2022-05-18 9:36AM EDT | 60.00 | 38.93 | 40.55 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONO230120P00065000 | 2021-11-11 1:28PM EDT | 65.00 | 31.70 | 33.80 | 36.20 | 0.00 | - | 1 | 31 | 0.00% |
© 2022 Yahoo. All rights reserved.
