Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220930C00011000 | 2022-09-23 2:53PM EDT | 11.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SONO220930C00013000 | 2022-08-16 10:00AM EDT | 13.00 | 4.15 | 2.53 | 2.91 | 0.00 | - | 1 | 2 | 484.38% |
| SONO220930C00013500 | 2022-09-21 11:07AM EDT | 13.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SONO220930C00014000 | 2022-09-27 1:14PM EDT | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| SONO220930C00014500 | 2022-09-28 3:49PM EDT | 14.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 128 | 3.13% |
| SONO220930C00015000 | 2022-09-28 12:15PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 371 | 12.50% |
| SONO220930C00015500 | 2022-09-28 10:21AM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 25.00% |
| SONO220930C00016000 | 2022-09-28 10:34AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 50.00% |
| SONO220930C00016500 | 2022-09-27 3:50PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| SONO220930C00017000 | 2022-09-20 1:39PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 50.00% |
| SONO220930C00017500 | 2022-09-19 1:54PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 50.00% |
| SONO220930C00018000 | 2022-09-27 10:57AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| SONO220930C00019000 | 2022-09-02 3:50PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SONO220930C00020000 | 2022-09-26 2:23PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| SONO220930C00022000 | 2022-08-12 11:13AM EDT | 22.00 | 0.18 | 0.00 | 4.85 | 0.00 | - | - | 1 | 1,045.31% |
| SONO220930C00032000 | 2022-08-30 9:30AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220930P00011500 | 2022-09-19 9:30AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SONO220930P00012000 | 2022-09-23 3:00PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
| SONO220930P00012500 | 2022-09-28 10:55AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| SONO220930P00013000 | 2022-09-23 3:56PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 50.00% |
| SONO220930P00013500 | 2022-09-28 12:15PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| SONO220930P00014000 | 2022-09-28 3:38PM EDT | 14.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 12.50% |
| SONO220930P00014500 | 2022-09-28 3:58PM EDT | 14.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 90 | 0.00% |
| SONO220930P00015000 | 2022-09-28 12:00PM EDT | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 151 | 0.00% |
| SONO220930P00015500 | 2022-09-19 1:05PM EDT | 15.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| SONO220930P00016000 | 2022-09-27 2:41PM EDT | 16.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| SONO220930P00016500 | 2022-09-14 11:06AM EDT | 16.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SONO220930P00017000 | 2022-09-27 3:50PM EDT | 17.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SONO220930P00017500 | 2022-09-15 2:39PM EDT | 17.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO220930P00018000 | 2022-09-26 10:17AM EDT | 18.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 40 | 8 | 0.00% |
| SONO220930P00018500 | 2022-09-22 3:41PM EDT | 18.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONO220930P00019000 | 2022-08-12 11:37AM EDT | 19.00 | 2.28 | 1.93 | 4.40 | 0.00 | - | - | 7 | 0.00% |
| SONO220930P00019500 | 2022-09-12 1:04PM EDT | 19.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SONO220930P00020000 | 2022-08-18 10:07AM EDT | 20.00 | 3.20 | 4.45 | 4.75 | 0.00 | - | 3 | 3 | 0.00% |
| SONO220930P00021000 | 2022-09-01 12:10PM EDT | 21.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SONO220930P00023000 | 2022-08-23 10:08AM EDT | 23.00 | 6.83 | 7.45 | 8.75 | 0.00 | - | 3 | 0 | 407.03% |
| SONO220930P00024000 | 2022-08-17 2:14PM EDT | 24.00 | 6.80 | 8.45 | 8.95 | 0.00 | - | 2 | 3 | 0.00% |
| SONO220930P00025000 | 2022-08-17 2:14PM EDT | 25.00 | 7.80 | 9.45 | 9.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
