Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.65-0.97 (-2.97%)
At close: 04:00PM EST
32.02 +0.37 (+1.17%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211203C000250002021-11-29 2:14PM EST25.007.900.000.000.00-500.00%
SONO211203C000280002021-11-24 10:00AM EST28.003.850.000.000.00-100.00%
SONO211203C000290002021-11-24 12:36PM EST29.003.100.000.000.00--00.00%
SONO211203C000300002021-11-30 11:18AM EST30.001.980.000.000.00-2100.00%
SONO211203C000310002021-11-30 1:46PM EST31.001.270.000.000.00-1400.00%
SONO211203C000320002021-11-30 2:11PM EST32.000.630.000.000.00-36903.13%
SONO211203C000330002021-11-30 3:25PM EST33.000.280.000.000.00-137012.50%
SONO211203C000340002021-11-30 3:31PM EST34.000.120.000.000.00-200025.00%
SONO211203C000350002021-11-30 3:31PM EST35.000.060.000.000.00-87025.00%
SONO211203C000360002021-11-30 1:54PM EST36.000.040.000.000.00-85025.00%
SONO211203C000370002021-11-30 1:48PM EST37.000.010.000.000.00-9050.00%
SONO211203C000380002021-11-29 12:14PM EST38.000.020.000.000.00-1050.00%
SONO211203C000390002021-11-29 11:34AM EST39.000.030.000.000.00-1050.00%
SONO211203C000400002021-11-26 12:49PM EST40.000.040.000.000.00-7050.00%
SONO211203C000410002021-11-24 11:00AM EST41.000.020.000.000.00-2050.00%
SONO211203C000420002021-11-29 10:38AM EST42.000.010.000.000.00-2050.00%
SONO211203C000430002021-11-19 10:44AM EST43.000.040.000.000.00-1050.00%
SONO211203C000440002021-11-30 3:50PM EST44.000.010.000.000.00-1050.00%
SONO211203C000450002021-11-18 12:57PM EST45.000.060.000.000.00-23050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211203P000200002021-11-18 2:12PM EST20.000.010.000.000.00--050.00%
SONO211203P000250002021-11-23 10:41AM EST25.000.020.000.000.00-2050.00%
SONO211203P000260002021-11-29 9:30AM EST26.000.040.000.000.00-80050.00%
SONO211203P000270002021-11-29 3:29PM EST27.000.020.000.000.00-8050.00%
SONO211203P000280002021-11-29 12:27PM EST28.000.030.000.000.00-33025.00%
SONO211203P000290002021-11-30 12:28PM EST29.000.080.000.000.00-3025.00%
SONO211203P000300002021-11-30 3:42PM EST30.000.150.000.000.00-130012.50%
SONO211203P000310002021-11-30 3:23PM EST31.000.330.000.000.00-5106.25%
SONO211203P000320002021-11-30 3:26PM EST32.000.740.000.000.00-7200.00%
SONO211203P000330002021-11-30 1:30PM EST33.001.360.000.000.00-2000.00%
SONO211203P000340002021-11-30 1:17PM EST34.002.300.000.000.00-500.00%
SONO211203P000350002021-11-30 2:57PM EST35.003.240.000.000.00-800.00%
SONO211203P000360002021-11-30 10:20AM EST36.003.920.000.000.00-100.00%
SONO211203P000370002021-11-30 11:24AM EST37.005.350.000.000.00-300.00%
SONO211203P000380002021-11-26 12:44PM EST38.005.660.000.000.00-500.00%
SONO211203P000390002021-11-30 1:54PM EST39.007.070.000.000.00-200.00%
SONO211203P000400002021-11-30 2:41PM EST40.008.150.000.000.00-100.00%
SONO211203P000500002021-11-18 9:35AM EST50.0016.900.000.000.00--00.00%