Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.28+0.70 (+1.91%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO210924C000250002021-09-08 12:57PM EDT25.0013.8512.0012.400.00-38167.19%
SONO210924C000300002021-08-31 9:52AM EDT30.006.207.057.400.00-114100.78%
SONO210924C000310002021-09-09 11:57AM EDT31.007.355.906.500.00--4102.54%
SONO210924C000320002021-09-14 11:51AM EDT32.004.605.255.400.00-4662.11%
SONO210924C000330002021-09-14 9:56AM EDT33.003.204.254.450.00-1056.45%
SONO210924C000340002021-09-15 3:03PM EDT34.002.773.303.450.00-12357.03%
SONO210924C000350002021-09-17 1:02PM EDT35.002.262.322.53+0.72+46.75%52250.29%
SONO210924C000360002021-09-17 1:41PM EDT36.001.401.521.71+0.10+7.69%3617546.09%
SONO210924C000370002021-09-17 3:15PM EDT37.000.920.921.00+0.25+37.31%12023041.60%
SONO210924C000380002021-09-17 3:55PM EDT38.000.500.460.50+0.10+25.00%25325838.97%
SONO210924C000390002021-09-17 3:57PM EDT39.000.220.190.22+0.03+15.79%72818038.09%
SONO210924C000400002021-09-17 3:56PM EDT40.000.080.080.09+0.01+14.29%4751238.48%
SONO210924C000410002021-09-17 2:34PM EDT41.000.030.020.05-0.02-40.00%417442.19%
SONO210924C000420002021-09-16 1:44PM EDT42.000.040.030.040.00-6022148.44%
SONO210924C000430002021-09-17 2:25PM EDT43.000.030.010.04+0.01+50.00%66951.56%
SONO210924C000440002021-09-10 12:16PM EDT44.000.030.000.130.00-626369.14%
SONO210924C000450002021-09-13 1:15PM EDT45.000.040.010.060.00-121368.75%
SONO210924C000460002021-09-08 9:30AM EDT46.000.020.000.100.00-14179.69%
SONO210924C000470002021-09-10 1:44PM EDT47.000.070.000.120.00-21389.06%
SONO210924C000480002021-09-02 10:00AM EDT48.000.160.000.120.00--2395.31%
SONO210924C000490002021-09-08 12:01PM EDT49.000.060.000.220.00-200210113.28%
SONO210924C000500002021-09-10 1:44PM EDT50.000.040.000.140.00-415110.55%
SONO210924C000550002021-09-07 9:53AM EDT55.000.080.000.200.00-511147.27%
Putsfor24 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO210924P000280002021-08-17 9:52AM EDT28.000.270.000.050.00-1096.88%
SONO210924P000290002021-09-01 10:43AM EDT29.000.050.000.090.00-61894.53%
SONO210924P000300002021-09-17 2:04PM EDT30.000.060.000.09-0.05-45.45%102183.59%
SONO210924P000310002021-09-08 1:11PM EDT31.000.080.000.090.00-11072.66%
SONO210924P000320002021-09-10 9:59AM EDT32.000.060.000.080.00-71760.94%
SONO210924P000330002021-09-17 2:06PM EDT33.000.050.020.10-0.15-75.00%243454.69%
SONO210924P000340002021-09-17 1:29PM EDT34.000.160.070.11-0.03-15.79%333650.59%
SONO210924P000350002021-09-17 3:43PM EDT35.000.200.140.20-0.09-31.03%7322946.39%
SONO210924P000360002021-09-17 3:31PM EDT36.000.360.300.40-0.24-40.00%10913044.43%
SONO210924P000370002021-09-17 2:04PM EDT37.000.670.620.72-0.39-36.79%3616441.60%
SONO210924P000380002021-09-17 3:34PM EDT38.001.311.141.25-0.33-20.12%56528840.43%
SONO210924P000390002021-09-17 1:46PM EDT39.002.201.882.04-0.32-12.70%206944.63%
SONO210924P000400002021-09-17 1:01PM EDT40.002.962.713.00-1.14-27.80%410654.88%
SONO210924P000410002021-09-16 11:57AM EDT41.004.503.703.850.00-16452.73%
SONO210924P000420002021-09-07 10:38AM EDT42.002.284.655.000.00-11359.18%
SONO210924P000430002021-09-02 2:25PM EDT43.002.995.655.900.00--1459.38%
SONO210924P000440002021-08-30 11:10AM EDT44.004.816.257.400.00--175.98%
SONO210924P000450002021-09-14 10:49AM EDT45.009.057.508.250.00--391.21%
SONO210924P000550002021-09-03 10:02AM EDT55.0014.4417.6018.050.00-20148.44%