SONO - Sonos, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119C00002500 | 2023-04-27 9:30AM EDT | 2.50 | 18.35 | 11.70 | 13.20 | 0.00 | - | 3 | 7 | 187.50% |
| SONO240119C00005000 | 2023-04-05 9:30AM EDT | 5.00 | 15.21 | 16.50 | 17.10 | 0.00 | - | 1 | 7 | 0.00% |
| SONO240119C00007500 | 2023-05-11 1:07PM EDT | 7.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SONO240119C00010000 | 2023-05-19 2:16PM EDT | 10.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119C00012500 | 2023-05-26 11:59AM EDT | 12.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119C00015000 | 2023-05-26 3:19PM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SONO240119C00017500 | 2023-05-26 12:58PM EDT | 17.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SONO240119C00020000 | 2023-05-25 10:08AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONO240119C00022500 | 2023-05-26 10:58AM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SONO240119C00025000 | 2023-05-26 12:02PM EDT | 25.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SONO240119C00030000 | 2023-05-26 12:47PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SONO240119C00035000 | 2023-05-26 12:39PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SONO240119C00040000 | 2023-05-22 11:07AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONO240119C00045000 | 2023-05-26 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONO240119C00050000 | 2023-04-27 3:08PM EDT | 50.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 52 | 80.37% |
| SONO240119C00055000 | 2023-05-11 10:04AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00002500 | 2023-05-09 12:52PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONO240119P00005000 | 2022-12-05 3:47PM EDT | 5.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 78.91% |
| SONO240119P00007500 | 2023-05-15 12:17PM EDT | 7.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SONO240119P00010000 | 2023-05-15 12:17PM EDT | 10.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SONO240119P00012500 | 2023-05-25 12:52PM EDT | 12.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| SONO240119P00015000 | 2023-05-25 3:29PM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| SONO240119P00017500 | 2023-05-24 3:45PM EDT | 17.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONO240119P00020000 | 2023-05-24 2:37PM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 0.00% |
| SONO240119P00022500 | 2023-05-16 1:18PM EDT | 22.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00025000 | 2023-05-17 9:50AM EDT | 25.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00030000 | 2023-04-27 1:09PM EDT | 30.00 | 9.40 | 15.00 | 15.90 | 0.00 | - | 4 | 0 | 65.33% |
| SONO240119P00035000 | 2023-01-23 3:25PM EDT | 35.00 | 16.55 | 15.05 | 15.75 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00040000 | 2023-03-22 9:54AM EDT | 40.00 | 20.50 | 18.80 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00045000 | 2023-01-19 12:37PM EDT | 45.00 | 27.00 | 23.85 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00050000 | 2023-03-24 9:44AM EDT | 50.00 | 31.00 | 28.50 | 31.20 | 0.00 | - | 1 | 0 | 0.00% |
| SONO240119P00055000 | 2023-03-23 9:48AM EDT | 55.00 | 35.60 | 33.50 | 35.50 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.