Australia markets open in 18 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.30-0.79 (-2.46%)
At close: 4:00PM EDT
31.47 +0.17 (+0.54%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor5 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211105C000250002021-10-20 9:58AM EDT25.007.955.107.850.00-505098.44%
SONO211105C000280002021-10-27 12:16PM EDT28.003.553.353.85-1.25-26.04%1169.43%
SONO211105C000290002021-10-27 2:56PM EDT29.002.591.882.68-1.01-28.06%1159.96%
SONO211105C000300002021-10-27 3:43PM EDT30.001.691.182.07-0.47-21.76%122065.23%
SONO211105C000310002021-10-27 3:21PM EDT31.000.990.951.04-0.41-29.29%102142.87%
SONO211105C000320002021-10-27 2:32PM EDT32.000.600.510.58-0.28-31.82%17667042.38%
SONO211105C000330002021-10-27 3:38PM EDT33.000.290.240.33-0.20-40.82%5846744.63%
SONO211105C000340002021-10-27 3:25PM EDT34.000.140.100.22-0.24-63.16%2524249.61%
SONO211105C000350002021-10-26 1:39PM EDT35.000.150.040.220.00-223751.95%
SONO211105C000360002021-10-27 12:11PM EDT36.000.070.050.07-0.01-12.50%131851.56%
SONO211105C000370002021-10-25 12:02PM EDT37.000.110.030.110.00-24460.94%
SONO211105C000380002021-10-21 2:36PM EDT38.000.090.020.180.00-11573.83%
SONO211105C000390002021-10-05 3:39PM EDT39.000.150.020.490.00-114100.78%
SONO211105C000400002021-10-22 12:55PM EDT40.000.060.030.080.00-612878.91%
SONO211105C000410002021-10-27 3:34PM EDT41.000.020.010.08-0.03-60.00%100582.81%
SONO211105C000420002021-10-27 3:32PM EDT42.000.030.001.250.00-310158.69%
SONO211105C000430002021-09-28 2:19PM EDT43.000.240.000.330.00--4119.34%
SONO211105C000440002021-09-28 2:27PM EDT44.000.190.011.140.00--4170.51%
SONO211105C000450002021-10-18 2:18PM EDT45.000.040.001.270.00-112183.01%
SONO211105C000460002021-09-29 2:36PM EDT46.000.080.000.980.00--15177.25%
SONO211105C000500002021-09-28 2:27PM EDT50.000.080.000.770.00--12191.80%
Putsfor5 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211105P000250002021-10-26 3:09PM EDT25.000.050.000.460.00-1818105.86%
SONO211105P000270002021-10-27 10:49AM EDT27.000.030.010.44+0.01+50.00%318476.95%
SONO211105P000280002021-10-27 1:34PM EDT28.000.070.040.33-0.03-30.00%6559.18%
SONO211105P000290002021-10-27 3:15PM EDT29.000.130.130.170.00-412044.34%
SONO211105P000300002021-10-27 3:47PM EDT30.000.320.310.37+0.07+28.00%23820842.97%
SONO211105P000310002021-10-27 3:17PM EDT31.000.700.640.71+0.22+45.83%7613641.41%
SONO211105P000320002021-10-27 1:00PM EDT32.001.141.161.28+0.26+29.55%6328042.38%
SONO211105P000330002021-10-26 11:48AM EDT33.001.221.542.410.00-615265.92%
SONO211105P000340002021-10-25 2:35PM EDT34.002.002.702.940.00-33451.17%
SONO211105P000350002021-10-27 10:13AM EDT35.003.043.703.85+0.25+8.96%12554.10%
SONO211105P000360002021-10-27 1:52PM EDT36.004.474.654.85+0.90+25.21%149163.48%
SONO211105P000370002021-10-27 11:31AM EDT37.005.555.656.50+0.55+11.00%20893.55%
SONO211105P000380002021-10-27 2:17PM EDT38.006.486.457.40+0.44+7.28%3989.26%
SONO211105P000390002021-10-26 1:21PM EDT39.007.107.558.650.00-57114.45%
SONO211105P000420002021-10-01 9:33AM EDT42.009.7610.3011.700.00-22129.30%
SONO211105P000500002021-10-13 3:28PM EDT50.0018.4617.2019.900.00--1261.62%