Australia markets close in 1 hour 1 minute

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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220617C000175002021-12-22 3:11PM EST17.5013.0010.0510.250.00-1167.63%
SONO220617C000200002022-01-18 12:24PM EST20.008.108.008.25-3.10-27.68%302363.18%
SONO220617C000225002022-01-10 10:49AM EST22.506.476.206.450.00-1959.91%
SONO220617C000250002022-01-18 3:10PM EST25.004.844.704.95-0.51-9.53%517958.01%
SONO220617C000300002022-01-18 2:19PM EST30.002.602.402.76-0.23-8.13%81,51854.69%
SONO220617C000350002022-01-18 2:18PM EST35.001.361.231.45-0.18-11.69%1476653.91%
SONO220617C000400002022-01-18 1:32PM EST40.000.670.660.78-0.13-16.25%62,25954.54%
SONO220617C000450002022-01-14 11:40AM EST45.000.500.340.500.00-21,08956.10%
SONO220617C000500002022-01-18 12:10PM EST50.000.260.170.33-0.20-43.48%127457.42%
SONO220617C000550002022-01-07 10:07AM EST55.000.340.040.680.00-27568.60%
SONO220617C000600002021-12-03 9:40AM EST60.000.500.151.910.00-2794.92%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220617P000175002022-01-18 12:10AM EST17.500.500.650.720.00--1064.45%
SONO220617P000200002022-01-14 2:15PM EST20.001.051.111.260.00-164761.43%
SONO220617P000225002022-01-14 2:15PM EST22.501.701.801.970.00-13258.47%
SONO220617P000250002022-01-18 3:08PM EST25.002.782.752.94+0.57+25.79%19956.15%
SONO220617P000300002022-01-18 12:54PM EST30.005.755.505.75+1.60+38.55%211,71653.32%
SONO220617P000350002022-01-11 3:08PM EST35.006.909.209.650.00-4037152.98%
SONO220617P000400002022-01-14 12:47PM EST40.0013.0013.7013.950.00-115553.76%
SONO220617P000450002021-12-06 10:26AM EST45.0016.1515.6015.800.00-1260.00%
SONO220617P000500002021-11-23 10:13AM EST50.0019.0020.3020.550.00-3610.00%
SONO220617P000550002021-11-10 6:55AM EST55.0023.7524.9025.200.00-160.00%