Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517C00015000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 2.60 | 1.35 | 2.85 | +0.05 | +1.96% | 1 | 93 | 108.01% |
| SONO240621C00015000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 2.80 | 2.20 | 2.70 | +0.30 | +12.00% | 1 | 332 | 60.35% |
| SONO240719C00015000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 2.70 | 2.70 | 4.80 | 0.00 | - | 1 | 18 | 86.82% |
| SONO241018C00015000 | 2024-04-15 9:34AM EDT | 2024-10-18 | 3.90 | 3.30 | 3.60 | 0.00 | - | 2 | 5 | 53.08% |
| SONO250117C00015000 | 2024-04-25 3:22PM EDT | 2025-01-17 | 4.13 | 3.90 | 4.10 | 0.00 | - | 2 | 272 | 53.86% |
| SONO260116C00015000 | 2024-03-25 1:56PM EDT | 2026-01-16 | 7.26 | 5.70 | 6.00 | 0.00 | - | 2 | 63 | 58.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517P00015000 | 2024-04-26 1:00PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.40 | -0.01 | -3.03% | 9 | 62 | 67.58% |
| SONO240621P00015000 | 2024-04-26 12:12PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.60 | -0.05 | -10.00% | 1 | 778 | 50.78% |
| SONO240719P00015000 | 2024-04-25 11:53AM EDT | 2024-07-19 | 0.53 | 0.55 | 0.70 | -0.07 | -11.67% | 2 | 46 | 48.34% |
| SONO241018P00015000 | 2024-04-24 11:59AM EDT | 2024-10-18 | 0.95 | 1.00 | 2.10 | 0.00 | - | 108 | 112 | 54.79% |
| SONO250117P00015000 | 2024-04-03 11:58AM EDT | 2025-01-17 | 1.11 | 1.35 | 1.70 | 0.00 | - | 2 | 142 | 47.41% |
| SONO260116P00015000 | 2024-02-28 3:32PM EDT | 2026-01-16 | 2.07 | 1.85 | 2.10 | 0.00 | - | 5 | 18 | 35.96% |
© 2024 Yahoo. All rights reserved.