Australia markets open in 3 hours 40 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.79-0.10 (-0.63%)
At close: 04:00PM EDT
16.00 +0.21 (+1.33%)
After hours: 04:19PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240621C000025002024-02-21 3:00PM EDT2.5016.0016.2018.800.00-1360.00%
SONO240621C000050002024-05-14 1:24PM EDT5.0012.379.0012.500.00-14650.39%
SONO240621C000075002024-02-07 4:22PM EDT7.5011.9511.3013.200.00-46763.28%
SONO240621C000100002024-05-02 10:54AM EDT10.006.904.507.700.00-190158.98%
SONO240621C000125002024-05-29 9:46AM EDT12.503.701.405.400.00-220570.70%
SONO240621C000150002024-05-30 10:48AM EDT15.001.351.002.10+0.15+12.50%533072.17%
SONO240621C000175002024-05-30 3:20PM EDT17.500.100.100.150.00-873241.80%
SONO240621C000200002024-05-30 9:58AM EDT20.000.050.000.05+0.01+25.00%122,28750.00%
SONO240621C000225002024-05-22 3:51PM EDT22.500.150.000.050.00-2555369.53%
SONO240621C000250002024-04-30 1:40PM EDT25.000.120.000.000.00-354950.00%
SONO240621C000300002024-02-29 12:47PM EDT30.000.350.000.500.00-1110167.77%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240621P000075002024-03-04 10:30AM EDT7.500.050.000.500.00-4061222.27%
SONO240621P000100002024-05-23 12:52PM EDT10.000.040.000.050.00-110991.41%
SONO240621P000125002024-05-29 10:28AM EDT12.500.050.000.000.00-102,71525.00%
SONO240621P000150002024-05-29 1:32PM EDT15.000.190.200.250.00-896336.23%
SONO240621P000175002024-05-30 3:20PM EDT17.501.681.701.85+0.08+5.00%352140.82%
SONO240621P000200002024-05-17 10:32AM EDT20.002.992.405.900.00-120191.70%
SONO240621P000225002024-05-08 9:35AM EDT22.507.034.708.500.00-121232.23%
SONO240621P000250002024-04-09 11:00AM EDT25.007.005.708.200.00-3550.00%