SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230616C000075002023-05-22 3:27PM EDT7.507.507.007.800.00--1278.13%
SONO230616C000100002023-05-31 2:36PM EDT10.004.704.605.100.00-1010164.84%
SONO230616C000125002023-06-02 3:43PM EDT12.502.202.152.40+0.10+4.76%401072.66%
SONO230616C000150002023-06-02 3:57PM EDT15.000.300.300.40+0.05+20.00%463,22850.78%
SONO230616C000175002023-06-02 11:38AM EDT17.500.050.000.050.00-31,04254.69%
SONO230616C000200002023-05-30 10:08AM EDT20.000.010.000.050.00-315386.72%
SONO230616C000225002023-05-25 12:00PM EDT22.500.040.000.050.00-47,058112.50%
SONO230616C000250002023-05-25 11:48AM EDT25.000.050.000.500.00-2224207.03%
SONO230616C000300002023-05-08 9:58AM EDT30.000.100.000.100.00--20190.63%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230616P000075002023-05-12 12:44PM EDT7.500.400.000.400.00--1271.09%
SONO230616P000100002023-05-12 12:44PM EDT10.000.110.000.150.00--1135.16%
SONO230616P000125002023-06-02 3:37PM EDT12.500.090.000.10-0.01-10.00%268161.33%
SONO230616P000150002023-06-02 3:37PM EDT15.000.630.600.65-0.22-25.88%554,19844.14%
SONO230616P000175002023-05-31 3:51PM EDT17.502.952.503.200.00-28457.03%
SONO230616P000200002023-05-23 12:18PM EDT20.004.815.005.700.00-51489.06%
SONO230616P000225002023-05-09 10:28AM EDT22.501.807.508.200.00-40115.63%
SONO230616P000250002023-05-12 11:08AM EDT25.009.2910.2010.700.00--0178.91%
SONO230616P000300002023-05-09 2:10PM EDT30.008.2315.0015.600.00--0261.33%