SONO - Sonos, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230616C00007500 | 2023-05-22 3:27PM EDT | 7.50 | 7.50 | 8.00 | 8.70 | 0.00 | - | - | 1 | 295.31% |
| SONO230616C00010000 | 2023-06-05 11:00AM EDT | 10.00 | 5.10 | 5.50 | 6.20 | 0.00 | - | 10 | 1 | 193.75% |
| SONO230616C00012500 | 2023-06-06 1:58PM EDT | 12.50 | 3.53 | 3.00 | 3.80 | 0.00 | - | 23 | 13 | 128.13% |
| SONO230616C00015000 | 2023-06-09 12:13PM EDT | 15.00 | 0.85 | 0.85 | 0.95 | -0.28 | -24.78% | 6 | 3,076 | 52.73% |
| SONO230616C00017500 | 2023-06-09 2:22PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 59 | 1,177 | 54.69% |
| SONO230616C00020000 | 2023-05-30 10:08AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 153 | 90.63% |
| SONO230616C00022500 | 2023-05-25 12:00PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 7,058 | 125.00% |
| SONO230616C00025000 | 2023-06-09 3:56PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 224 | 156.25% |
| SONO230616C00030000 | 2023-05-08 9:58AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 20 | 226.56% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230616P00007500 | 2023-05-12 12:44PM EDT | 7.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 1 | 326.56% |
| SONO230616P00010000 | 2023-05-12 12:44PM EDT | 10.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 1 | 201.56% |
| SONO230616P00012500 | 2023-06-06 10:11AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 114 | 92.97% |
| SONO230616P00015000 | 2023-06-09 2:59PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 48 | 3,938 | 51.17% |
| SONO230616P00017500 | 2023-06-09 11:21AM EDT | 17.50 | 1.70 | 1.60 | 1.85 | +0.22 | +14.86% | 2 | 89 | 73.83% |
| SONO230616P00020000 | 2023-05-23 12:18PM EDT | 20.00 | 4.81 | 3.70 | 4.60 | 0.00 | - | 5 | 14 | 177.73% |
| SONO230616P00022500 | 2023-05-09 10:28AM EDT | 22.50 | 1.80 | 6.50 | 6.70 | 0.00 | - | 4 | 0 | 0.00% |
| SONO230616P00025000 | 2023-05-12 11:08AM EDT | 25.00 | 9.29 | 9.00 | 9.60 | 0.00 | - | - | 0 | 192.19% |
| SONO230616P00030000 | 2023-05-09 2:10PM EDT | 30.00 | 8.23 | 13.90 | 14.40 | 0.00 | - | - | 0 | 286.72% |
© 2023 Yahoo. All rights reserved.