UK markets closed
NIKKEI 225
27,885.87 +65.47 (+0.24%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
73.82 -3.11 (-4.04%) GOLD FUTURES
1,782.20 +0.90 (+0.05%) DOW
33,497.76 -449.34 (-1.32%) BTC-GBP
13,949.19 -186.05 (-1.32%)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EST. Market open.
Strike:20.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221209C00020000 | 2022-12-05 3:48PM EST | 2022-12-09 | 0.03 | 0.01 | 0.02 | 0.00 | - | 34 | 45 | 65.63% |
| SONO221216C00020000 | 2022-12-05 3:45PM EST | 2022-12-16 | 0.08 | 0.02 | 0.10 | 0.00 | - | 1 | 639 | 51.95% |
| SONO221223C00020000 | 2022-12-05 3:19PM EST | 2022-12-23 | 0.18 | 0.09 | 0.20 | 0.00 | - | 1 | 33 | 51.76% |
| SONO221230C00020000 | 2022-12-05 3:35PM EST | 2022-12-30 | 0.25 | 0.11 | 0.59 | 0.00 | - | 1 | 9 | 60.35% |
| SONO230106C00020000 | 2022-12-05 3:28PM EST | 2023-01-06 | 0.28 | 0.19 | 0.37 | 0.00 | - | 1 | 2 | 54.59% |
| SONO230113C00020000 | 2022-12-01 3:44PM EST | 2023-01-13 | 0.36 | 0.24 | 0.33 | 0.00 | - | - | 130 | 47.17% |
| SONO230120C00020000 | 2022-12-06 11:12AM EST | 2023-01-20 | 0.36 | 0.31 | 0.34 | -0.09 | -20.00% | 34 | 4,288 | 43.95% |
| SONO230421C00020000 | 2022-12-02 2:56PM EST | 2023-04-21 | 1.46 | 1.30 | 1.37 | 0.00 | - | 111 | 1,371 | 51.22% |
| SONO230721C00020000 | 2022-11-29 2:16PM EST | 2023-07-21 | 1.84 | 2.00 | 2.30 | 0.00 | - | 12 | 25 | 54.61% |
| SONO240119C00020000 | 2022-12-05 9:48AM EST | 2024-01-19 | 3.15 | 3.20 | 3.40 | 0.00 | - | 1 | 1,559 | 56.20% |
| SONO250117C00020000 | 2022-12-01 12:21PM EST | 2025-01-17 | 4.92 | 4.90 | 5.40 | 0.00 | - | 20 | 77 | 59.33% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO221216P00020000 | 2022-12-02 3:22PM EST | 2022-12-16 | 2.05 | 2.34 | 2.41 | 0.00 | - | 2 | 7 | 36.72% |
| SONO221230P00020000 | 2022-11-17 9:53AM EST | 2022-12-30 | 3.20 | 1.82 | 2.54 | 0.00 | - | - | 2 | 43.56% |
| SONO230120P00020000 | 2022-12-06 1:00PM EST | 2023-01-20 | 2.58 | 2.54 | 2.60 | +0.24 | +10.26% | 1 | 1,392 | 36.04% |
| SONO230421P00020000 | 2022-12-01 12:24PM EST | 2023-04-21 | 3.45 | 3.30 | 3.45 | 0.00 | - | 12 | 71 | 44.34% |
| SONO230721P00020000 | 2022-11-29 2:19PM EST | 2023-07-21 | 4.35 | 3.70 | 4.00 | 0.00 | - | - | 1 | 44.63% |
| SONO240119P00020000 | 2022-11-29 11:14AM EST | 2024-01-19 | 5.05 | 4.55 | 4.80 | 0.00 | - | 5 | 692 | 44.12% |
© 2022 Yahoo. All rights reserved.
