Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230414C00015000 | 2023-03-17 1:15PM EDT | 2023-04-14 | 4.57 | 4.05 | 4.85 | 0.00 | - | 8 | 8 | 84.18% |
| SONO230421C00015000 | 2023-03-17 1:35PM EDT | 2023-04-21 | 4.55 | 4.10 | 4.80 | 0.00 | - | 6 | 300 | 72.46% |
| SONO230721C00015000 | 2023-02-15 11:32AM EDT | 2023-07-21 | 7.20 | 5.05 | 5.20 | 0.00 | - | 1 | 32 | 62.16% |
| SONO240119C00015000 | 2023-03-24 10:24AM EDT | 2024-01-19 | 6.85 | 5.80 | 6.20 | -0.15 | -2.14% | 6 | 407 | 56.32% |
| SONO250117C00015000 | 2023-02-09 12:50PM EDT | 2025-01-17 | 9.20 | 7.20 | 7.65 | 0.00 | - | 5 | 17 | 55.64% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO230331P00015000 | 2023-03-08 2:40PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 95.31% |
| SONO230406P00015000 | 2023-03-24 10:59AM EDT | 2023-04-06 | 0.03 | 0.01 | 0.08 | -0.05 | -62.50% | 1 | 3 | 81.25% |
| SONO230421P00015000 | 2023-03-21 3:41PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.11 | 0.00 | - | 4 | 2,012 | 60.94% |
| SONO230519P00015000 | 2023-03-17 3:48PM EDT | 2023-05-19 | 0.31 | 0.22 | 0.29 | 0.00 | - | 2 | 2 | 58.20% |
| SONO230721P00015000 | 2023-03-17 3:19PM EDT | 2023-07-21 | 0.50 | 0.42 | 0.52 | 0.00 | - | 1 | 92 | 50.88% |
| SONO231020P00015000 | 2023-03-23 3:21PM EDT | 2023-10-20 | 0.86 | 0.77 | 1.01 | 0.00 | - | 2 | 12 | 51.07% |
| SONO240119P00015000 | 2023-03-16 10:08AM EDT | 2024-01-19 | 1.30 | 1.06 | 1.89 | 0.00 | - | 3 | 2,144 | 51.86% |
| SONO250117P00015000 | 2023-02-09 1:43PM EDT | 2025-01-17 | 1.93 | 1.96 | 2.32 | 0.00 | - | 3 | 58 | 45.56% |
© 2023 Yahoo. All rights reserved.
