UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.56 +0.08 (+0.10%) GOLD FUTURES
2,322.80 -8.40 (-0.36%) DOW
38,864.74 +12.47 (+0.03%) Bitcoin GBP
50,517.83 -214.35 (-0.42%)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
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 | 2024-05-07 12:48PM EDT | 2024-05-17 | 2.90 | 2.90 | 3.00 | 0.00 | - | 21 | 101 | 98.44% |
| SONO240621C00015000 | 2024-05-02 10:54AM EDT | 2024-06-21 | 2.36 | 3.10 | 3.20 | 0.00 | - | 1 | 333 | 60.74% |
| SONO240719C00015000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 2.70 | 3.20 | 3.40 | 0.00 | - | 1 | 18 | 54.59% |
| SONO241018C00015000 | 2024-04-15 9:34AM EDT | 2024-10-18 | 3.90 | 3.90 | 4.10 | 0.00 | - | 2 | 5 | 55.37% |
| SONO250117C00015000 | 2024-05-07 2:05PM EDT | 2025-01-17 | 4.60 | 4.40 | 4.60 | +0.20 | +4.76% | 2 | 271 | 54.64% |
| SONO260116C00015000 | 2024-03-25 1:56PM EDT | 2026-01-16 | 7.26 | 5.70 | 6.00 | 0.00 | - | 2 | 63 | 52.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517P00015000 | 2024-05-07 2:29PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.08 | -34.78% | 159 | 89 | 87.89% |
| SONO240621P00015000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 9 | 780 | 51.86% |
| SONO240719P00015000 | 2024-05-06 10:00AM EDT | 2024-07-19 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 52 | 50.39% |
| SONO241018P00015000 | 2024-05-02 9:46AM EDT | 2024-10-18 | 1.09 | 0.85 | 0.95 | 0.00 | - | 1 | 260 | 46.39% |
| SONO250117P00015000 | 2024-04-03 11:58AM EDT | 2025-01-17 | 1.11 | 1.30 | 1.45 | 0.00 | - | 2 | 142 | 47.66% |
| SONO260116P00015000 | 2024-05-01 9:38AM EDT | 2026-01-16 | 2.35 | 2.05 | 2.30 | 0.00 | - | 3 | 23 | 41.63% |
© 2024 Yahoo. All rights reserved.