Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.92-0.12 (-0.67%)
At close: 04:00PM EDT
17.96 +0.04 (+0.22%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221021C000125002022-05-16 12:12AM EDT12.507.800.000.000.00--00.00%
SONO221021C000150002022-02-17 4:54PM EDT15.0013.2810.6012.450.00--1309.67%
SONO221021C000175002022-07-01 2:40PM EDT17.502.712.692.77-0.10-3.56%214764.60%
SONO221021C000200002022-06-27 2:08PM EDT20.002.531.351.760.00-259658.94%
SONO221021C000225002022-07-01 3:50PM EDT22.501.020.620.99-0.48-32.00%1,8187955.13%
SONO221021C000250002022-07-01 3:50PM EDT25.000.570.420.62-0.02-3.39%1,8204,21957.81%
SONO221021C000300002022-06-30 2:45PM EDT30.000.250.070.510.00-111,43065.43%
SONO221021C000350002022-07-01 9:39AM EDT35.000.060.050.30-0.02-25.00%345,37370.90%
SONO221021C000400002022-06-27 9:30AM EDT40.000.330.000.620.00-514890.92%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221021P000125002022-05-23 9:37AM EDT12.500.590.380.910.00-202174.61%
SONO221021P000150002022-07-01 12:50PM EDT15.001.261.021.38+0.26+26.00%208166.02%
SONO221021P000175002022-07-01 1:20PM EDT17.502.201.902.19+0.66+42.86%13557.72%
SONO221021P000200002022-07-01 2:49PM EDT20.003.503.403.65+0.15+4.48%2217256.10%
SONO221021P000225002022-06-13 9:50AM EDT22.504.255.205.400.00-951352.54%
SONO221021P000250002022-06-30 12:18PM EDT25.007.257.307.550.00-1083350.88%
SONO221021P000300002022-06-30 9:55AM EDT30.0011.9412.0512.700.00-143765.72%
SONO221021P000350002022-06-17 10:18AM EDT35.0016.1016.9017.500.00-12166.21%
SONO221021P000400002022-04-18 12:05AM EDT40.0013.4518.2019.050.00--10.00%