Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.81-1.67 (-5.66%)
At close: 04:00PM EST
28.00 +0.19 (+0.68%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220715C000200002021-12-13 12:05AM EST20.0011.8711.1011.450.00--0102.69%
SONO220715C000225002022-01-14 1:19PM EST22.506.970.000.000.00-100.00%
SONO220715C000250002022-01-14 3:47PM EST25.005.500.000.000.00-100.00%
SONO220715C000300002022-01-14 2:34PM EST30.003.050.000.000.00-1203.13%
SONO220715C000350002022-01-14 2:35PM EST35.001.810.000.000.00-906.25%
SONO220715C000400002022-01-14 1:50PM EST40.000.970.000.000.00-7012.50%
SONO220715C000450002022-01-14 2:25PM EST45.000.550.000.000.00-38012.50%
SONO220715C000500002022-01-14 12:21PM EST50.000.300.000.000.00-3025.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220715P000150002022-01-06 3:25PM EST15.000.360.000.000.00--025.00%
SONO220715P000175002022-01-14 2:25PM EST17.500.680.000.000.00-1012.50%
SONO220715P000200002022-01-07 3:42PM EST20.001.020.000.000.00-3012.50%
SONO220715P000225002021-11-30 10:16AM EST22.501.401.301.440.00-202249.78%
SONO220715P000250002022-01-14 2:25PM EST25.002.680.000.000.00-4103.13%
SONO220715P000300002022-01-14 2:54PM EST30.005.320.000.000.00-100.00%
SONO220715P000350002022-01-06 11:58AM EST35.008.140.000.000.00-1000.00%
SONO220715P000400002021-12-23 3:04PM EST40.0011.650.000.000.00-8000.00%
SONO220715P000450002021-11-23 2:38PM EST45.0014.6515.8516.150.00--390.00%
SONO220715P000500002021-11-23 11:07AM EST50.0019.3520.4520.850.00--40.00%