Australia markets close in 28 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.86-0.95 (-3.42%)
At close: 04:00PM EST
26.80 -0.06 (-0.22%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220414C000175002022-01-07 10:24AM EST17.5010.009.7010.050.00-14077.64%
SONO220414C000200002022-01-07 11:48AM EST20.009.767.507.700.00-12266.94%
SONO220414C000225002022-01-14 1:19PM EST22.506.305.555.850.00-163363.92%
SONO220414C000250002022-01-18 3:21PM EST25.004.053.854.05-1.75-30.17%934758.50%
SONO220414C000300002022-01-18 3:18PM EST30.001.751.711.79-0.30-14.63%1,0481,86755.96%
SONO220414C000350002022-01-18 3:55PM EST35.000.730.720.79-0.14-16.09%1036,08256.79%
SONO220414C000400002022-01-18 2:34PM EST40.000.370.340.38-0.05-11.90%283,40759.47%
SONO220414C000450002022-01-18 11:12AM EST45.000.150.090.24-0.02-11.76%346960.74%
SONO220414C000500002022-01-10 2:21PM EST50.000.190.110.150.00-132067.29%
SONO220414C000550002021-12-28 1:26PM EST55.000.110.020.130.00-39569.14%
SONO220414C000600002022-01-12 9:30AM EST60.000.130.020.170.00-211178.52%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220414P000175002021-12-31 2:18PM EST17.500.230.320.440.00-132071.00%
SONO220414P000200002022-01-18 12:02PM EST20.000.650.640.78+0.09+16.07%810665.92%
SONO220414P000225002022-01-18 3:36PM EST22.501.221.181.28+0.27+28.42%119861.13%
SONO220414P000250002022-01-18 1:59PM EST25.002.142.002.10+0.42+24.42%1,0251,15857.67%
SONO220414P000300002022-01-18 1:57PM EST30.005.044.704.90+0.79+18.59%19877954.15%
SONO220414P000350002022-01-18 2:35PM EST35.008.758.758.95+0.59+7.23%298255.62%
SONO220414P000400002022-01-18 1:16PM EST40.0013.7613.3513.50+3.31+31.67%331256.25%
SONO220414P000450002022-01-13 9:39AM EST45.0015.1118.2018.400.00-124060.55%
SONO220414P000500002021-11-10 6:55AM EST50.0014.4519.8520.200.00-22230.00%
SONO220414P000550002021-11-10 6:55AM EST55.0019.3024.7024.850.00-11260.00%
SONO220414P000600002022-01-14 11:27AM EST60.0032.3032.9033.650.00-3383.01%