Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.82-0.48 (-2.49%)
At close: 04:00PM EDT
18.61 -0.21 (-1.12%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220715C000125002022-06-24 10:25AM EDT12.507.700.000.000.00-100.00%
SONO220715C000150002022-06-17 11:03AM EDT15.004.350.000.000.00-4000.00%
SONO220715C000160002022-06-29 2:41PM EDT16.002.990.000.000.00-400.00%
SONO220715C000165002022-06-23 10:31AM EDT16.503.250.000.000.00--00.00%
SONO220715C000170002022-06-28 9:47AM EDT17.003.050.000.000.00-100.00%
SONO220715C000175002022-06-23 11:31AM EDT17.502.510.000.000.00-100.00%
SONO220715C000185002022-06-22 9:33AM EDT18.501.800.000.000.00--00.00%
SONO220715C000190002022-06-29 3:06PM EDT19.000.810.000.000.00-201.56%
SONO220715C000195002022-06-28 2:44PM EDT19.500.940.000.000.00-306.25%
SONO220715C000200002022-06-29 1:45PM EDT20.000.480.000.000.00-206.25%
SONO220715C000205002022-06-28 1:23PM EDT20.500.550.000.000.00-1012.50%
SONO220715C000210002022-06-29 9:40AM EDT21.000.240.000.000.00-1012.50%
SONO220715C000215002022-06-24 1:20PM EDT21.500.520.000.000.00-20012.50%
SONO220715C000220002022-06-29 1:19PM EDT22.000.130.000.000.00-36025.00%
SONO220715C000225002022-06-29 2:49PM EDT22.500.150.000.000.00-1025.00%
SONO220715C000230002022-06-28 2:11PM EDT23.000.100.000.000.00-2025.00%
SONO220715C000235002022-06-24 12:07PM EDT23.500.190.000.000.00-10025.00%
SONO220715C000245002022-06-28 3:01PM EDT24.500.050.000.000.00-2025.00%
SONO220715C000250002022-06-29 2:49PM EDT25.000.050.000.000.00-2025.00%
SONO220715C000270002022-06-27 10:37AM EDT27.000.040.000.000.00--050.00%
SONO220715C000300002022-06-29 3:39PM EDT30.000.040.000.000.00-1,948050.00%
SONO220715C000350002022-06-29 2:04PM EDT35.000.010.000.000.00-2050.00%
SONO220715C000400002022-06-21 10:30AM EDT40.000.010.000.000.00-31050.00%
SONO220715C000450002022-06-17 3:47PM EDT45.000.030.000.000.00-9050.00%
SONO220715C000500002022-06-15 11:45AM EDT50.000.050.000.000.00-1050.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220715P000125002022-06-13 11:40AM EDT12.500.080.000.000.00-5050.00%
SONO220715P000150002022-06-13 10:42AM EDT15.000.220.000.000.00-1025.00%
SONO220715P000170002022-06-22 12:58PM EDT17.000.320.000.000.00--012.50%
SONO220715P000175002022-06-29 3:28PM EDT17.500.420.000.000.00-148012.50%
SONO220715P000180002022-06-28 2:44PM EDT18.000.430.000.000.00-106.25%
SONO220715P000185002022-06-27 11:18AM EDT18.500.490.000.000.00-103.13%
SONO220715P000190002022-06-24 12:20PM EDT19.000.630.000.000.00-1700.00%
SONO220715P000195002022-06-29 11:27AM EDT19.501.270.000.000.00-100.00%
SONO220715P000200002022-06-28 3:13PM EDT20.001.240.000.000.00-1200.00%
SONO220715P000205002022-06-27 11:45AM EDT20.501.320.000.000.00-200.00%
SONO220715P000210002022-06-28 11:01AM EDT21.001.650.000.000.00-200.00%
SONO220715P000215002022-06-27 9:30AM EDT21.501.580.000.000.00--00.00%
SONO220715P000220002022-06-29 9:36AM EDT22.003.150.000.000.00-100.00%
SONO220715P000225002022-06-28 2:58PM EDT22.503.150.000.000.00-200.00%
SONO220715P000230002022-06-28 10:43AM EDT23.003.350.000.000.00-400.00%
SONO220715P000235002022-06-27 9:36AM EDT23.503.600.000.000.00-100.00%
SONO220715P000240002022-06-24 3:50PM EDT24.003.900.000.000.00-900.00%
SONO220715P000250002022-06-29 1:29PM EDT25.006.100.000.000.00-2700.00%
SONO220715P000260002022-06-29 3:04PM EDT26.007.250.000.000.00-2800.00%
SONO220715P000290002022-06-28 10:13AM EDT29.009.150.000.000.00-100.00%
SONO220715P000300002022-06-27 2:00PM EDT30.0010.400.000.000.00-1000.00%
SONO220715P000350002022-06-13 10:10AM EDT35.0015.150.000.000.00-300.00%
SONO220715P000400002022-06-29 10:36AM EDT40.0021.200.000.000.00-100.00%
SONO220715P000450002022-06-17 3:02PM EDT45.0025.850.000.000.00-100.00%
SONO220715P000500002022-05-27 2:55PM EDT50.0028.0529.3029.800.00-100.00%