Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.64+0.92 (+4.24%)
At close: 04:00PM EDT
22.51 -0.13 (-0.57%)
Pre-market: 04:06AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220520C000125002022-03-18 9:58AM EDT12.5013.7012.9513.900.00-33958.20%
SONO220520C000150002022-03-16 11:54AM EDT15.0010.8511.0511.250.00-28794.14%
SONO220520C000170002022-05-13 10:21AM EDT17.005.600.000.000.00-100.00%
SONO220520C000175002022-05-13 3:20PM EDT17.505.320.000.000.00-600.00%
SONO220520C000180002022-05-12 10:21AM EDT18.003.900.000.000.00-4600.00%
SONO220520C000185002022-05-16 12:12AM EDT18.504.20--0.00---0.00%
SONO220520C000190002022-05-13 10:42AM EDT19.003.910.000.000.00-1100.00%
SONO220520C000195002022-05-16 12:12AM EDT19.502.700.000.000.00---0.00%
SONO220520C000200002022-05-13 1:09PM EDT20.002.560.000.000.00-10000.00%
SONO220520C000205002022-05-13 11:06AM EDT20.502.550.000.000.00-500.00%
SONO220520C000210002022-05-13 3:09PM EDT21.001.850.000.000.00-600.00%
SONO220520C000215002022-05-13 3:24PM EDT21.501.690.000.000.00-600.00%
SONO220520C000220002022-05-13 3:17PM EDT22.001.290.000.000.00-22300.00%
SONO220520C000225002022-05-13 3:56PM EDT22.500.920.000.000.00-18800.00%
SONO220520C000230002022-05-13 3:51PM EDT23.000.700.000.000.00-15506.25%
SONO220520C000235002022-05-13 3:13PM EDT23.500.510.000.000.00-66012.50%
SONO220520C000240002022-05-13 3:35PM EDT24.000.390.000.000.00-102012.50%
SONO220520C000245002022-05-13 1:28PM EDT24.500.260.000.000.00-29025.00%
SONO220520C000250002022-05-13 3:38PM EDT25.000.210.000.000.00-188025.00%
SONO220520C000260002022-05-13 11:34AM EDT26.000.150.000.000.00-10025.00%
SONO220520C000270002022-05-12 1:18PM EDT27.000.090.000.000.00-222050.00%
SONO220520C000280002022-05-13 12:27PM EDT28.000.050.000.000.00-29050.00%
SONO220520C000290002022-05-12 11:24AM EDT29.000.080.000.000.00-3050.00%
SONO220520C000300002022-05-13 3:22PM EDT30.000.050.000.000.00-27050.00%
SONO220520C000310002022-05-13 3:00PM EDT31.000.030.000.000.00-1050.00%
SONO220520C000320002022-05-12 10:58AM EDT32.000.040.000.000.00-2050.00%
SONO220520C000330002022-05-11 2:16PM EDT33.000.120.000.000.00-1050.00%
SONO220520C000350002022-05-13 3:44PM EDT35.000.020.000.000.00-77050.00%
SONO220520C000360002022-05-06 10:31AM EDT36.000.030.000.000.00-23050.00%
SONO220520C000400002022-05-12 9:41AM EDT40.000.050.000.000.00-4050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220520P000125002022-05-13 10:50AM EDT12.500.020.000.000.00-15050.00%
SONO220520P000150002022-05-13 3:08PM EDT15.000.040.000.000.00-4050.00%
SONO220520P000160002022-05-16 12:12AM EDT16.000.050.000.000.00--050.00%
SONO220520P000170002022-05-13 3:37PM EDT17.000.040.000.000.00-23050.00%
SONO220520P000175002022-05-12 2:37PM EDT17.500.130.000.000.00-149050.00%
SONO220520P000180002022-05-13 3:36PM EDT18.000.060.000.000.00-69050.00%
SONO220520P000185002022-05-16 12:12AM EDT18.500.100.000.000.00--050.00%
SONO220520P000190002022-05-13 2:06PM EDT19.000.170.000.000.00-11050.00%
SONO220520P000195002022-05-13 11:30AM EDT19.500.180.000.000.00-1025.00%
SONO220520P000200002022-05-13 3:59PM EDT20.000.200.000.000.00-138025.00%
SONO220520P000205002022-05-13 3:47PM EDT20.500.250.000.000.00-60025.00%
SONO220520P000210002022-05-13 2:55PM EDT21.000.360.000.000.00-28012.50%
SONO220520P000215002022-05-13 9:37AM EDT21.500.700.000.000.00-1012.50%
SONO220520P000220002022-05-13 3:46PM EDT22.000.580.000.000.00-24606.25%
SONO220520P000225002022-05-13 3:46PM EDT22.500.770.000.000.00-4201.56%
SONO220520P000230002022-05-13 1:10PM EDT23.001.300.000.000.00-5700.00%
SONO220520P000235002022-05-13 3:22PM EDT23.501.330.000.000.00-600.00%
SONO220520P000240002022-05-13 3:46PM EDT24.001.630.000.000.00-3100.00%
SONO220520P000245002022-05-13 2:58PM EDT24.502.220.000.000.00-100.00%
SONO220520P000250002022-05-13 3:22PM EDT25.002.530.000.000.00-3500.00%
SONO220520P000260002022-05-11 11:31AM EDT26.005.950.000.000.00-200.00%
SONO220520P000270002022-05-02 11:01AM EDT27.004.350.000.000.00-100.00%
SONO220520P000280002022-05-02 11:43AM EDT28.005.350.000.000.00-100.00%
SONO220520P000290002022-04-29 11:43AM EDT29.005.680.000.000.00-400.00%
SONO220520P000300002022-05-13 10:29AM EDT30.007.250.000.000.00-500.00%
SONO220520P000310002022-05-09 2:48PM EDT31.0011.000.000.000.00-900.00%
SONO220520P000320002022-05-16 12:12AM EDT32.0012.000.000.000.00--00.00%
SONO220520P000330002022-05-12 2:42PM EDT33.0011.600.000.000.00-100.00%
SONO220520P000340002022-05-12 1:21PM EDT34.0011.900.000.000.00-1300.00%
SONO220520P000350002022-05-12 2:09PM EDT35.0013.300.000.000.00-3600.00%
SONO220520P000360002022-05-12 1:20PM EDT36.0013.950.000.000.00-1000.00%
SONO220520P000400002022-05-13 10:14AM EDT40.0017.350.000.000.00-100.00%