UK Markets open in 1 hr 40 mins
NIKKEI 225
27,978.96 -196.94 (-0.70%) HANG SENG
20,117.63 +71.86 (+0.36%) CRUDE OIL
90.55 -0.21 (-0.23%) GOLD FUTURES
1,801.90 -3.30 (-0.18%) DOW
32,832.54 +29.04 (+0.09%) BTC-GBP
19,755.26 +346.78 (+1.79%)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:20.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220812C00020000 | 2022-07-29 11:28AM EDT | 2022-08-12 | 3.17 | 3.00 | 3.15 | +0.83 | +35.47% | 1 | 39 | 108.59% |
| SONO220819C00020000 | 2022-08-02 1:32PM EDT | 2022-08-19 | 2.80 | 3.15 | 3.25 | +0.15 | +5.66% | 3 | 516 | 80.66% |
| SONO220826C00020000 | 2022-07-29 12:36PM EDT | 2022-08-26 | 2.61 | 3.25 | 3.35 | 0.00 | - | - | 68 | 71.19% |
| SONO220902C00020000 | 2022-07-22 12:33PM EDT | 2022-09-02 | 2.35 | 3.30 | 3.50 | 0.00 | - | - | 1 | 66.70% |
| SONO220916C00020000 | 2022-08-03 12:59PM EDT | 2022-09-16 | 3.60 | 3.55 | 3.60 | +0.79 | +28.11% | 24 | 23 | 61.62% |
| SONO221021C00020000 | 2022-08-02 2:51PM EDT | 2022-10-21 | 3.44 | 3.95 | 4.10 | 0.00 | - | 1 | 161 | 58.79% |
| SONO230120C00020000 | 2022-08-03 11:17AM EDT | 2023-01-20 | 4.70 | 4.90 | 5.05 | +1.30 | +38.24% | 5 | 442 | 57.72% |
| SONO240119C00020000 | 2022-07-21 1:39PM EDT | 2024-01-19 | 7.15 | 7.35 | 7.60 | +0.80 | +12.60% | 27 | 831 | 58.36% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO220812P00020000 | 2022-08-03 12:08PM EDT | 2022-08-12 | 0.40 | 0.35 | 0.39 | -0.18 | -31.03% | 6 | 3,182 | 152.73% |
| SONO220819P00020000 | 2022-08-03 10:19AM EDT | 2022-08-19 | 0.48 | 0.46 | 0.47 | -0.22 | -31.43% | 4 | 789 | 100.98% |
| SONO220826P00020000 | 2022-08-02 9:43AM EDT | 2022-08-26 | 0.80 | 0.57 | 0.62 | 0.00 | - | 1 | 11 | 88.09% |
| SONO220916P00020000 | 2022-08-01 3:44PM EDT | 2022-09-16 | 0.81 | 0.80 | 0.85 | -0.25 | -23.58% | 1 | 1,168 | 70.02% |
| SONO221021P00020000 | 2022-07-29 11:24AM EDT | 2022-10-21 | 1.45 | 1.19 | 1.25 | 0.00 | - | - | 200 | 62.79% |
| SONO230120P00020000 | 2022-08-03 1:32PM EDT | 2023-01-20 | 1.94 | 1.97 | 2.07 | -0.41 | -17.45% | 2 | 1,192 | 57.47% |
| SONO240119P00020000 | 2022-08-01 10:51AM EDT | 2024-01-19 | 4.00 | 3.70 | 3.95 | +0.10 | +2.56% | 2 | 156 | 50.95% |
© 2022 Yahoo. All rights reserved.
