UK markets open in 2 hours 50 minutes
NIKKEI 225
28,874.11 +327.13 (+1.15%) HANG SENG
20,118.62 -57.00 (-0.28%) CRUDE OIL
91.34 -0.75 (-0.81%) GOLD FUTURES
1,811.10 -4.40 (-0.24%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,466.76 +99.67 (+0.49%)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119C00002500 | 2022-08-12 9:30AM EDT | 2.50 | 15.21 | 12.50 | 17.45 | +0.36 | +2.42% | 1 | 3 | 117.58% |
| SONO240119C00005000 | 2022-08-11 12:57PM EDT | 5.00 | 12.60 | 11.45 | 14.35 | 0.00 | - | 2 | 6 | 97.75% |
| SONO240119C00007500 | 2022-06-15 3:42PM EDT | 7.50 | 13.34 | 10.45 | 13.50 | 0.00 | - | 5 | 24 | 114.65% |
| SONO240119C00010000 | 2022-08-12 9:55AM EDT | 10.00 | 8.75 | 7.65 | 8.90 | -0.05 | -0.57% | 10 | 13 | 58.18% |
| SONO240119C00012500 | 2022-08-11 3:26PM EDT | 12.50 | 7.00 | 6.25 | 7.30 | 0.00 | - | 3 | 28 | 58.30% |
| SONO240119C00015000 | 2022-08-12 3:59PM EDT | 15.00 | 5.70 | 5.70 | 6.05 | -0.25 | -4.20% | 42 | 136 | 62.87% |
| SONO240119C00017500 | 2022-08-12 11:41AM EDT | 17.50 | 4.80 | 4.55 | 4.70 | +0.20 | +4.35% | 24 | 181 | 59.03% |
| SONO240119C00020000 | 2022-08-12 11:37AM EDT | 20.00 | 3.71 | 3.50 | 3.75 | +0.06 | +1.64% | 2 | 835 | 56.49% |
| SONO240119C00022500 | 2022-08-12 1:26PM EDT | 22.50 | 2.87 | 2.26 | 3.05 | -0.04 | -1.37% | 20 | 81 | 52.49% |
| SONO240119C00025000 | 2022-08-12 2:19PM EDT | 25.00 | 2.30 | 2.20 | 2.57 | -0.18 | -7.26% | 6 | 769 | 55.49% |
| SONO240119C00030000 | 2022-08-12 11:18AM EDT | 30.00 | 1.56 | 1.02 | 1.85 | -0.09 | -5.45% | 650 | 723 | 52.69% |
| SONO240119C00035000 | 2022-08-12 10:56AM EDT | 35.00 | 0.97 | 0.90 | 1.30 | -0.03 | -3.00% | 2 | 552 | 54.86% |
| SONO240119C00040000 | 2022-08-11 3:14PM EDT | 40.00 | 0.75 | 0.60 | 0.95 | 0.00 | - | 107 | 248 | 54.86% |
| SONO240119C00045000 | 2022-08-11 9:32AM EDT | 45.00 | 0.65 | 0.36 | 0.69 | 0.00 | - | 1 | 130 | 54.15% |
| SONO240119C00050000 | 2022-08-12 10:44AM EDT | 50.00 | 0.37 | 0.31 | 0.65 | +0.02 | +5.71% | 4 | 43 | 56.93% |
| SONO240119C00055000 | 2022-08-12 10:44AM EDT | 55.00 | 0.28 | 0.28 | 0.61 | -0.03 | -9.68% | 9 | 193 | 59.42% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240119P00012500 | 2022-08-11 3:59PM EDT | 12.50 | 1.56 | 1.51 | 2.21 | 0.00 | - | 13 | 331 | 54.20% |
| SONO240119P00015000 | 2022-08-11 3:17PM EDT | 15.00 | 2.95 | 2.75 | 2.93 | 0.00 | - | 58 | 374 | 50.68% |
| SONO240119P00017500 | 2022-08-12 11:22AM EDT | 17.50 | 4.05 | 4.00 | 4.45 | -0.20 | -4.71% | 30 | 82 | 52.61% |
| SONO240119P00020000 | 2022-08-12 11:20AM EDT | 20.00 | 5.50 | 5.50 | 5.75 | +1.70 | +44.74% | 13 | 163 | 47.90% |
| SONO240119P00022500 | 2022-08-11 12:45PM EDT | 22.50 | 7.41 | 6.95 | 7.60 | 0.00 | - | 2 | 12 | 47.78% |
| SONO240119P00025000 | 2022-08-11 12:45PM EDT | 25.00 | 9.31 | 9.10 | 9.45 | 0.00 | - | 4 | 136 | 45.73% |
| SONO240119P00030000 | 2022-08-08 11:01AM EDT | 30.00 | 9.25 | 13.20 | 13.75 | 0.00 | - | 26 | 63 | 44.92% |
| SONO240119P00035000 | 2022-08-12 10:32AM EDT | 35.00 | 18.00 | 17.80 | 18.10 | +0.73 | +4.23% | 4 | 139 | 37.99% |
| SONO240119P00040000 | 2022-01-14 1:35PM EDT | 40.00 | 16.30 | 15.95 | 17.20 | 0.00 | - | 1 | 1 | 0.00% |
| SONO240119P00045000 | 2022-04-26 10:42AM EDT | 45.00 | 23.25 | 23.10 | 26.70 | 0.00 | - | 3 | 0 | 0.00% |
| SONO240119P00055000 | 2022-02-22 12:01PM EDT | 55.00 | 29.65 | 27.00 | 31.00 | 0.00 | - | 5 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
