Australia markets close in 4 hours 40 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.39+0.02 (+0.14%)
At close: 04:00PM EDT
14.57 +0.18 (+1.25%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220930C000110002022-09-23 2:53PM EDT11.002.953.203.850.00-25289.06%
SONO220930C000130002022-08-16 10:00AM EDT13.004.152.532.910.00-12484.38%
SONO220930C000135002022-09-21 11:07AM EDT13.501.660.851.120.00-4594.53%
SONO220930C000140002022-09-27 1:14PM EDT14.000.350.490.540.00-32966.41%
SONO220930C000145002022-09-28 3:49PM EDT14.500.240.190.24+0.08+50.00%1511362.50%
SONO220930C000150002022-09-28 12:15PM EDT15.000.110.040.08+0.03+37.50%936459.38%
SONO220930C000155002022-09-28 10:21AM EDT15.500.030.010.03+0.01+50.00%312165.63%
SONO220930C000160002022-09-28 10:34AM EDT16.000.010.000.03-0.03-75.00%323581.25%
SONO220930C000165002022-09-27 3:50PM EDT16.500.010.000.010.00-17384.38%
SONO220930C000170002022-09-20 1:39PM EDT17.000.040.000.010.00-1080100.00%
SONO220930C000175002022-09-19 1:54PM EDT17.500.050.000.010.00-2629112.50%
SONO220930C000180002022-09-27 10:57AM EDT18.000.010.000.010.00-330131.25%
SONO220930C000190002022-09-02 3:50PM EDT19.000.060.000.010.00-18156.25%
SONO220930C000200002022-09-26 2:23PM EDT20.000.010.000.010.00-167181.25%
SONO220930C000220002022-08-12 11:13AM EDT22.000.180.004.850.00--11,045.31%
SONO220930C000320002022-08-30 9:30AM EDT32.000.020.000.010.00--3387.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220930P000115002022-09-19 9:30AM EDT11.500.040.000.030.00--1156.25%
SONO220930P000120002022-09-23 3:00PM EDT12.000.030.000.090.00-173162.50%
SONO220930P000125002022-09-27 1:17PM EDT12.500.030.000.03+0.01+50.00%1202106.25%
SONO220930P000130002022-09-23 3:56PM EDT13.000.080.020.030.00-212589.06%
SONO220930P000135002022-09-28 12:15PM EDT13.500.050.040.06-0.04-44.44%14875.78%
SONO220930P000140002022-09-28 3:38PM EDT14.000.130.110.13-0.16-55.17%121964.84%
SONO220930P000145002022-09-28 3:58PM EDT14.500.300.300.34-0.17-36.17%149961.33%
SONO220930P000150002022-09-28 12:00PM EDT15.000.540.560.71-0.30-35.71%2015372.66%
SONO220930P000155002022-09-19 1:05PM EDT15.500.690.931.250.00-165117.19%
SONO220930P000160002022-09-27 2:41PM EDT16.001.781.201.860.00-1236181.64%
SONO220930P000165002022-09-14 11:06AM EDT16.501.191.812.310.00-22193.75%
SONO220930P000170002022-09-27 3:50PM EDT17.002.732.342.830.00-16226.56%
SONO220930P000175002022-09-15 2:39PM EDT17.501.962.723.700.00--1199.22%
SONO220930P000180002022-09-26 10:17AM EDT18.003.702.954.300.00-408150.00%
SONO220930P000185002022-09-22 3:41PM EDT18.504.083.304.750.00-10432.42%
SONO220930P000190002022-08-12 11:37AM EDT19.002.281.934.400.00--70.00%
SONO220930P000195002022-09-12 1:04PM EDT19.503.404.305.750.00--0479.30%
SONO220930P000200002022-08-18 10:07AM EDT20.003.204.454.750.00-330.00%
SONO220930P000210002022-09-01 12:10PM EDT21.006.295.807.250.00-31542.19%
SONO220930P000230002022-08-23 10:08AM EDT23.006.837.458.750.00-30407.03%
SONO220930P000240002022-08-17 2:14PM EDT24.006.808.458.950.00-230.00%
SONO220930P000250002022-08-17 2:14PM EDT25.007.809.459.950.00-100.00%