Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.38+0.38 (+1.19%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029C000200002021-10-20 12:46PM EDT20.0012.600.000.000.00--00.00%
SONO211029C000250002021-10-25 9:37AM EDT25.007.000.000.000.00-200.00%
SONO211029C000260002021-10-25 9:50AM EDT26.006.150.000.000.00-100.00%
SONO211029C000280002021-10-25 10:04AM EDT28.004.400.000.000.00-400.00%
SONO211029C000290002021-10-20 1:01PM EDT29.003.750.000.000.00-100.00%
SONO211029C000300002021-10-25 10:56AM EDT30.002.850.000.000.00-500.00%
SONO211029C000310002021-10-25 9:37AM EDT31.001.250.000.000.00-200.00%
SONO211029C000320002021-10-25 3:46PM EDT32.000.760.000.000.00-17500.00%
SONO211029C000330002021-10-25 3:45PM EDT33.000.300.000.000.00-56706.25%
SONO211029C000340002021-10-25 3:41PM EDT34.000.120.000.000.00-260012.50%
SONO211029C000350002021-10-25 3:49PM EDT35.000.050.000.000.00-110025.00%
SONO211029C000360002021-10-25 12:44PM EDT36.000.020.000.000.00-4025.00%
SONO211029C000370002021-10-21 1:03PM EDT37.000.050.000.000.00-3025.00%
SONO211029C000380002021-10-21 1:08PM EDT38.000.040.000.000.00-3050.00%
SONO211029C000390002021-10-15 1:26PM EDT39.000.040.000.000.00-4050.00%
SONO211029C000400002021-10-20 9:48AM EDT40.000.040.000.000.00-2050.00%
SONO211029C000410002021-10-22 10:41AM EDT41.000.040.000.000.00-1050.00%
SONO211029C000420002021-09-29 11:03AM EDT42.000.130.000.000.00-5050.00%
SONO211029C000450002021-10-07 2:41PM EDT45.000.070.000.000.00-15050.00%
SONO211029C000500002021-09-20 12:07AM EDT50.000.080.000.940.00--3299.02%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029P000250002021-10-21 3:02PM EDT25.000.020.000.000.00-38050.00%
SONO211029P000260002021-10-20 10:40AM EDT26.000.010.000.000.00-1050.00%
SONO211029P000270002021-10-21 10:29AM EDT27.000.030.000.000.00-1050.00%
SONO211029P000280002021-10-22 10:54AM EDT28.000.010.000.000.00-2025.00%
SONO211029P000290002021-10-25 11:55AM EDT29.000.040.000.000.00-20025.00%
SONO211029P000300002021-10-25 1:42PM EDT30.000.040.000.000.00-234025.00%
SONO211029P000310002021-10-25 3:41PM EDT31.000.150.000.000.00-170012.50%
SONO211029P000320002021-10-25 2:48PM EDT32.000.430.000.000.00-13603.13%
SONO211029P000330002021-10-25 1:42PM EDT33.001.090.000.000.00-6600.00%
SONO211029P000340002021-10-25 2:35PM EDT34.001.750.000.000.00-300.00%
SONO211029P000350002021-10-25 2:14PM EDT35.002.680.000.000.00-600.00%
SONO211029P000360002021-10-25 10:13AM EDT36.003.840.000.000.00-200.00%
SONO211029P000370002021-10-21 10:15AM EDT37.003.940.000.000.00-300.00%
SONO211029P000380002021-10-25 2:42PM EDT38.005.600.000.000.00-500.00%
SONO211029P000390002021-10-15 9:45AM EDT39.006.710.000.000.00-100.00%
SONO211029P000400002021-10-20 9:43AM EDT40.007.850.000.000.00-100.00%
SONO211029P000420002021-10-25 9:32AM EDT42.009.850.000.000.00-100.00%
SONO211029P000450002021-10-01 2:16PM EDT45.0013.050.000.000.00-100.00%
SONO211029P000500002021-10-18 3:06PM EDT50.0017.650.000.000.00--00.00%
SONO211029P000550002021-10-22 3:58PM EDT55.0022.890.000.000.00-100.00%