NasdaqGS - Nasdaq Real Time Price • USD
Sonos, Inc. (SONO)
As of 1:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517C00015000 | 4/26/2024 3:59 PM | 15 | 2.60 | 2.60 | 2.70 | 0.05 | 1.96% | 1 | 93 | 70.12% |
| SONO240517C00017500 | 4/26/2024 3:59 PM | 17.5 | 1.00 | 0.95 | 1.05 | 0.05 | 5.26% | 31 | 598 | 63.28% |
| SONO240517C00020000 | 4/26/2024 4:12 PM | 20 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 22 | 229 | 62.89% |
| SONO240517C00022500 | 4/22/2024 7:53 PM | 22.5 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 115 | 89.45% |
| SONO240517C00025000 | 4/3/2024 4:21 PM | 25 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 91.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO240517P00015000 | 4/26/2024 5:00 PM | 15 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 6 | 62 | 69.34% |
| SONO240517P00017500 | 4/26/2024 4:08 PM | 17.5 | 1.15 | 1.15 | 1.20 | -0.10 | -8.00% | 102 | 839 | 64.16% |
| SONO240517P00020000 | 4/15/2024 6:15 PM | 20 | 3.20 | 2.90 | 3.00 | 0.00 | 0.00% | 1 | 6 | 64.06% |
| SONO240517P00022500 | 4/17/2024 4:34 PM | 22.5 | 5.57 | 5.20 | 5.40 | 0.00 | 0.00% | - | 1 | 76.56% |
Related Tickers
VZIO VIZIO Holding Corp.
10.76
-0.05%
UEIC Universal Electronics Inc.
10.34
+6.49%
VOXX VOXX International Corporation
6.79
+3.51%
SONY Sony Group Corporation
82.33
-0.13%
GPRO GoPro, Inc.
1.7250
+0.88%
HEAR Turtle Beach Corporation
14.18
+0.93%
VUZI Vuzix Corporation
1.3450
+0.37%
005930.KS Samsung Electronics Co., Ltd.
76,700.00
+0.52%
LPL LG Display Co., Ltd.
3.9450
-0.38%
6752.T Panasonic Holdings Corporation
1,338.00
+0.98%