Australia markets open in 6 hours 40 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.14-0.77 (-4.10%)
As of 11:20AM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230210C000135002023-02-03 2:48PM EST13.505.654.605.300.00-77236.33%
SONO230210C000160002023-02-03 3:26PM EST16.003.172.412.600.00-34142.19%
SONO230210C000165002023-02-03 2:05PM EST16.502.832.002.110.00-1627128.71%
SONO230210C000170002023-02-03 3:45PM EST17.002.291.711.780.00-2531132.42%
SONO230210C000175002023-02-03 3:20PM EST17.502.041.421.480.00-2559132.81%
SONO230210C000180002023-02-06 10:58AM EST18.001.251.121.24-0.39-23.78%75319131.84%
SONO230210C000185002023-02-06 11:01AM EST18.501.010.951.02-0.36-26.28%39523135.55%
SONO230210C000190002023-02-06 10:10AM EST19.000.860.750.80-0.37-30.08%15398133.59%
SONO230210C000195002023-02-06 10:51AM EST19.500.640.590.63-0.25-28.09%1686133.20%
SONO230210C000200002023-02-06 9:40AM EST20.000.550.440.50-0.16-22.54%15718132.03%
SONO230210C000205002023-02-03 3:32PM EST20.500.570.340.390.00-751132.42%
SONO230210C000210002023-02-03 3:31PM EST21.000.350.260.30-0.10-22.22%189132.81%
SONO230210C000215002023-02-06 10:50AM EST21.500.190.150.23-0.15-44.12%1028128.13%
SONO230210C000220002023-02-03 11:50AM EST22.000.300.140.170.00-422132.03%
SONO230210C000225002023-02-06 9:37AM EST22.500.140.090.15-0.11-44.00%139133.59%
SONO230210C000230002023-02-02 12:44PM EST23.000.180.050.220.00-1831147.27%
SONO230210C000250002023-01-27 3:59PM EST25.000.100.010.070.00-11144.53%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230210P000110002023-01-06 3:33PM EST11.000.080.000.050.00-4848207.81%
SONO230210P000150002023-02-06 10:08AM EST15.000.100.050.15-0.06-37.50%15168121.88%
SONO230210P000155002023-01-13 12:35PM EST15.500.310.180.200.00--50127.73%
SONO230210P000160002023-02-06 11:02AM EST16.000.260.250.27+0.08+44.44%22284123.05%
SONO230210P000165002023-02-06 10:15AM EST16.500.330.370.43+0.09+37.50%1465125.78%
SONO230210P000170002023-02-06 10:50AM EST17.000.560.540.59+0.18+47.37%30258126.37%
SONO230210P000175002023-02-03 1:16PM EST17.500.470.740.800.00-47104127.15%
SONO230210P000180002023-02-06 10:52AM EST18.001.000.991.05+0.37+58.73%60220128.91%
SONO230210P000185002023-02-06 10:58AM EST18.501.271.261.32+0.39+44.32%14490128.52%
SONO230210P000190002023-02-03 3:25PM EST19.001.181.551.620.00-88536126.95%
SONO230210P000195002023-02-06 10:51AM EST19.501.861.881.95+0.49+35.77%169125.39%
SONO230210P000210002023-01-31 3:49PM EST21.002.902.873.100.00--1101.17%