Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517C00020000 | 2024-05-07 10:30AM EDT | 2024-05-17 | 0.30 | 0.25 | 0.30 | -0.01 | -3.23% | 10 | 323 | 78.32% |
| SONO240621C00020000 | 2024-05-07 10:04AM EDT | 2024-06-21 | 0.55 | 0.45 | 0.55 | +0.09 | +19.57% | 2 | 2,285 | 51.86% |
| SONO240719C00020000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 681 | 46.24% |
| SONO241018C00020000 | 2024-05-06 1:01PM EDT | 2024-10-18 | 1.39 | 1.35 | 1.50 | 0.00 | - | 528 | 702 | 48.61% |
| SONO250117C00020000 | 2024-04-30 2:18PM EDT | 2025-01-17 | 1.70 | 2.00 | 2.10 | 0.00 | - | 3 | 577 | 49.22% |
| SONO260116C00020000 | 2024-04-08 1:44PM EDT | 2026-01-16 | 4.25 | 3.70 | 3.90 | 0.00 | - | 4 | 169 | 50.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517P00020000 | 2024-05-06 2:20PM EDT | 2024-05-17 | 2.60 | 2.45 | 2.55 | 0.00 | - | 2 | 6 | 79.49% |
| SONO240621P00020000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 2.75 | 2.60 | 2.70 | 0.00 | - | 26 | 221 | 48.83% |
| SONO240719P00020000 | 2024-04-01 11:46AM EDT | 2024-07-19 | 2.20 | 3.20 | 3.30 | 0.00 | - | 33 | 341 | 57.57% |
| SONO250117P00020000 | 2024-04-03 12:03PM EDT | 2025-01-17 | 3.11 | 3.80 | 4.30 | 0.00 | - | 2 | 58 | 48.98% |
| SONO260116P00020000 | 2024-03-11 9:58AM EDT | 2026-01-16 | 4.20 | 4.60 | 4.80 | 0.00 | - | 5 | 40 | 36.91% |
© 2024 Yahoo. All rights reserved.