Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220617C00017500 | 2021-12-22 4:11PM EDT | 17.50 | 13.00 | 11.15 | 12.40 | 0.00 | - | 1 | 1 | 548.14% |
| SONO220617C00020000 | 2021-12-07 3:16PM EDT | 20.00 | 12.29 | 9.75 | 10.35 | 0.00 | - | 5 | 22 | 484.57% |
| SONO220617C00022500 | 2021-12-27 12:05PM EDT | 22.50 | 9.15 | 7.80 | 9.45 | 0.00 | - | 2 | 8 | 442.77% |
| SONO220617C00025000 | 2022-01-04 12:54PM EDT | 25.00 | 6.65 | 6.10 | 6.50 | 0.00 | - | 10 | 131 | 358.69% |
| SONO220617C00030000 | 2022-01-05 4:13PM EDT | 30.00 | 3.67 | 3.50 | 3.70 | -0.16 | -4.18% | 3 | 1,272 | 285.25% |
| SONO220617C00035000 | 2022-01-05 4:43PM EDT | 35.00 | 2.00 | 1.72 | 2.18 | -0.30 | -13.04% | 8 | 508 | 244.14% |
| SONO220617C00040000 | 2022-01-05 4:46PM EDT | 40.00 | 1.12 | 1.00 | 1.44 | -0.08 | -6.67% | 9 | 2,209 | 232.42% |
| SONO220617C00045000 | 2022-01-03 12:04PM EDT | 45.00 | 0.78 | 0.52 | 0.95 | 0.00 | - | 5 | 1,089 | 221.97% |
| SONO220617C00050000 | 2022-01-05 4:09PM EDT | 50.00 | 0.43 | 0.26 | 2.43 | +0.05 | +13.16% | 4 | 275 | 284.86% |
| SONO220617C00055000 | 2022-01-04 2:01PM EDT | 55.00 | 0.26 | 0.13 | 2.37 | 0.00 | - | 1 | 73 | 296.68% |
| SONO220617C00060000 | 2021-12-03 10:40AM EDT | 60.00 | 0.50 | 0.15 | 1.91 | 0.00 | - | 2 | 7 | 296.88% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220617P00020000 | 2022-01-05 10:30AM EDT | 20.00 | 0.75 | 0.69 | 1.02 | -0.08 | -9.64% | 4 | 34 | 56.45% |
| SONO220617P00022500 | 2021-12-28 11:34AM EDT | 22.50 | 1.33 | 1.23 | 1.62 | 0.00 | - | 3 | 21 | 0.00% |
| SONO220617P00025000 | 2021-12-20 11:22AM EDT | 25.00 | 2.71 | 2.01 | 2.45 | 0.00 | - | 3 | 50 | 0.00% |
| SONO220617P00030000 | 2021-12-31 4:15PM EDT | 30.00 | 4.19 | 4.35 | 4.60 | 0.00 | - | 2 | 1,717 | 0.00% |
| SONO220617P00035000 | 2022-01-05 12:38PM EDT | 35.00 | 7.30 | 7.85 | 8.10 | -0.18 | -2.41% | 10 | 348 | 0.00% |
| SONO220617P00040000 | 2021-12-29 2:43PM EDT | 40.00 | 11.89 | 11.75 | 13.10 | 0.00 | - | 1 | 154 | 0.00% |
| SONO220617P00045000 | 2021-12-06 11:26AM EDT | 45.00 | 16.15 | 15.60 | 15.80 | 0.00 | - | 1 | 26 | 0.00% |
| SONO220617P00050000 | 2021-11-23 11:13AM EDT | 50.00 | 19.00 | 20.55 | 20.80 | 0.00 | - | 3 | 61 | 0.00% |
| SONO220617P00055000 | 2021-11-10 7:55AM EDT | 55.00 | 23.75 | 25.00 | 25.50 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
