Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,047.28 +11.59 (+0.23%) Dow
38,067.73 +251.81 (+0.67%) Nasdaq
15,723.32 +65.50 (+0.42%) Bitcoin USD
57,243.00 -2,906.85 (-4.83%) CMC Crypto 200
1,214.46 -124.61 (-9.31%)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117C00002500 | 2023-05-12 11:20AM EDT | 2.50 | 13.50 | 12.70 | 14.30 | 0.00 | - | - | 1 | 0.00% |
| SONO250117C00005000 | 2023-11-15 3:09PM EDT | 5.00 | 6.80 | 11.40 | 13.70 | 0.00 | - | 1 | 5 | 129.59% |
| SONO250117C00007500 | 2023-12-14 12:22PM EDT | 7.50 | 10.34 | 9.30 | 9.60 | 0.00 | - | 1 | 125 | 63.28% |
| SONO250117C00010000 | 2024-04-19 10:42AM EDT | 10.00 | 7.67 | 7.70 | 7.90 | 0.00 | - | 2 | 173 | 73.24% |
| SONO250117C00012500 | 2024-04-08 1:44PM EDT | 12.50 | 6.85 | 5.70 | 5.80 | 0.00 | - | 4 | 146 | 62.06% |
| SONO250117C00015000 | 2024-04-30 2:40PM EDT | 15.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 272 | 54.86% |
| SONO250117C00017500 | 2024-04-25 9:47AM EDT | 17.50 | 2.67 | 2.65 | 2.75 | 0.00 | - | 8 | 290 | 51.51% |
| SONO250117C00020000 | 2024-04-30 2:18PM EDT | 20.00 | 1.70 | 1.65 | 1.75 | 0.00 | - | 3 | 577 | 49.17% |
| SONO250117C00022500 | 2024-04-26 2:53PM EDT | 22.50 | 1.14 | 1.05 | 1.15 | 0.00 | - | 149 | 1,161 | 48.51% |
| SONO250117C00025000 | 2024-04-30 10:43AM EDT | 25.00 | 0.73 | 0.65 | 0.75 | 0.00 | - | 20 | 296 | 48.10% |
| SONO250117C00030000 | 2024-03-22 9:42AM EDT | 30.00 | 0.70 | 0.25 | 0.55 | 0.00 | - | 1 | 149 | 50.49% |
| SONO250117C00035000 | 2024-03-15 10:28AM EDT | 35.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 75 | 589 | 55.62% |
| SONO250117C00040000 | 2024-03-18 10:45AM EDT | 40.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 11 | 136 | 66.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117P00002500 | 2022-12-05 11:01AM EDT | 2.50 | 0.08 | 0.00 | 0.39 | 0.00 | - | - | 12 | 148.05% |
| SONO250117P00005000 | 2023-10-11 11:15AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SONO250117P00007500 | 2024-04-01 3:15PM EDT | 7.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 11 | 46 | 79.39% |
| SONO250117P00010000 | 2024-04-16 9:30AM EDT | 10.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 314 | 52.25% |
| SONO250117P00012500 | 2024-04-15 3:28PM EDT | 12.50 | 0.80 | 0.65 | 0.75 | 0.00 | - | 3 | 720 | 47.41% |
| SONO250117P00015000 | 2024-04-03 11:58AM EDT | 15.00 | 1.11 | 1.35 | 1.45 | 0.00 | - | 2 | 142 | 42.70% |
| SONO250117P00017500 | 2024-04-09 12:59PM EDT | 17.50 | 2.30 | 2.45 | 2.55 | 0.00 | - | 2 | 76 | 38.97% |
| SONO250117P00020000 | 2024-04-03 12:03PM EDT | 20.00 | 3.11 | 3.90 | 4.10 | 0.00 | - | 2 | 58 | 36.18% |
| SONO250117P00022500 | 2023-09-15 2:42PM EDT | 22.50 | 9.50 | 11.10 | 12.60 | 0.00 | - | 1 | 5 | 140.67% |
| SONO250117P00025000 | 2024-04-30 2:44PM EDT | 25.00 | 8.20 | 8.00 | 8.20 | 0.00 | - | 1 | 5 | 29.79% |
| SONO250117P00030000 | 2023-04-24 3:57PM EDT | 30.00 | 9.80 | 14.90 | 16.10 | 0.00 | - | 7 | 0 | 95.07% |
© 2024 Yahoo. All rights reserved.