Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.72-0.49 (-1.52%)
At close: 4:00PM EDT
31.35 -0.37 (-1.17%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211022C000250002021-10-13 11:37AM EDT25.007.006.306.900.00-38133.59%
SONO211022C000270002021-10-11 9:46AM EDT27.003.804.255.250.00--367.19%
SONO211022C000280002021-10-13 9:34AM EDT28.003.703.703.800.00-6453.91%
SONO211022C000290002021-10-12 3:24PM EDT29.002.372.582.830.00---55.86%
SONO211022C000300002021-10-15 2:48PM EDT30.002.151.771.97+0.61+39.61%754753.61%
SONO211022C000310002021-10-15 3:55PM EDT31.001.041.021.10-0.43-29.25%5613042.38%
SONO211022C000320002021-10-15 3:49PM EDT32.000.470.460.58-0.36-43.37%15740943.65%
SONO211022C000330002021-10-15 3:46PM EDT33.000.190.170.20-0.23-54.76%1361,00039.26%
SONO211022C000340002021-10-15 3:53PM EDT34.000.070.070.09-0.11-61.11%42745842.97%
SONO211022C000350002021-10-15 3:01PM EDT35.000.050.030.04-0.06-54.55%445746.09%
SONO211022C000360002021-10-11 10:03AM EDT36.000.060.020.030.00-112052.34%
SONO211022C000370002021-10-15 9:30AM EDT37.000.040.010.06-0.10-71.43%18464.84%
SONO211022C000380002021-10-15 9:40AM EDT38.000.010.000.04-0.03-75.00%27567.19%
SONO211022C000390002021-09-29 3:24PM EDT39.000.170.000.040.00-2016575.00%
SONO211022C000400002021-10-14 3:06PM EDT40.000.030.000.020.00-246076.56%
SONO211022C000410002021-10-01 3:27PM EDT41.000.050.000.200.00-116117.97%
SONO211022C000420002021-10-13 9:38AM EDT42.000.010.000.350.00-835141.80%
SONO211022C000430002021-10-01 12:43PM EDT43.000.060.000.810.00-332184.18%
SONO211022C000440002021-10-01 12:43PM EDT44.000.060.001.230.00-227217.77%
SONO211022C000450002021-10-11 1:23PM EDT45.000.010.000.140.00-127141.41%
SONO211022C000460002021-09-07 10:00AM EDT46.001.020.000.060.00--6131.25%
SONO211022C000470002021-09-29 10:08AM EDT47.000.150.000.320.00-19179.69%
SONO211022C000600002021-09-14 11:55AM EDT60.000.010.000.570.00-11290.63%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211022P000250002021-10-06 2:52PM EDT25.000.020.001.030.00-13180.86%
SONO211022P000270002021-10-12 12:16PM EDT27.000.060.000.200.00--3685.55%
SONO211022P000280002021-10-15 3:53PM EDT28.000.080.010.15+0.06+300.00%31966.41%
SONO211022P000290002021-10-15 3:57PM EDT29.000.040.040.06-0.02-33.33%166648.05%
SONO211022P000300002021-10-15 3:47PM EDT30.000.120.110.170.00-13435746.29%
SONO211022P000310002021-10-15 3:43PM EDT31.000.320.320.38+0.07+28.00%5525442.38%
SONO211022P000320002021-10-15 3:59PM EDT32.000.800.730.82+0.11+15.94%7334441.21%
SONO211022P000330002021-10-15 2:56PM EDT33.001.221.351.62+0.04+3.39%2311850.00%
SONO211022P000340002021-10-15 3:03PM EDT34.002.152.222.58+0.30+16.22%1614964.06%
SONO211022P000350002021-10-15 3:58PM EDT35.003.353.253.40+0.40+13.56%914259.77%
SONO211022P000360002021-10-15 3:22PM EDT36.004.144.154.75-0.09-2.13%55578.52%
SONO211022P000370002021-10-12 11:29AM EDT37.005.945.205.550.00-1320578.52%
SONO211022P000380002021-10-14 10:22AM EDT38.006.055.657.000.00-329976.95%
SONO211022P000390002021-10-15 9:45AM EDT39.006.717.057.70-0.19-2.75%15998.44%
SONO211022P000400002021-10-15 1:49PM EDT40.007.977.808.95+0.22+2.84%315107.81%
SONO211022P000410002021-09-16 3:17PM EDT41.004.808.909.900.00-70122.27%
SONO211022P000420002021-10-14 2:36PM EDT42.009.759.8510.850.00-39118.75%
SONO211022P000440002021-09-20 12:07AM EDT44.007.9811.8512.650.00--1189.26%
SONO211022P000460002021-10-07 12:10PM EDT46.0013.9713.9514.850.00-10163.28%
SONO211022P000480002021-10-08 2:25PM EDT48.0017.2515.7016.800.00-11243.56%
SONO211022P000490002021-10-12 12:12PM EDT49.0017.6516.9017.650.00--1231.64%
SONO211022P000500002021-09-27 3:54PM EDT50.0015.0817.6518.750.00-10253.52%
SONO211022P000550002021-10-12 12:12PM EDT55.0023.6522.7023.900.00-11173.44%