Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.90-0.11 (-0.79%)
At close: 04:00PM EDT
14.40 +0.50 (+3.60%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120C000025002022-09-21 2:19PM EDT2.5012.2211.1511.800.00-1119173.44%
SONO230120C000050002022-09-22 2:17PM EDT5.009.458.609.350.00-1025105.47%
SONO230120C000075002022-09-22 2:19PM EDT7.507.036.506.750.00-117986.91%
SONO230120C000100002022-09-28 9:44AM EDT10.005.104.304.600.00-127673.24%
SONO230120C000125002022-09-26 11:22AM EDT12.502.692.612.810.00-130666.89%
SONO230120C000150002022-09-30 2:10PM EDT15.001.551.391.44+0.17+12.32%745360.55%
SONO230120C000175002022-09-29 11:49AM EDT17.500.640.620.730.00-211,01657.67%
SONO230120C000200002022-09-29 11:25AM EDT20.000.350.290.47+0.03+9.38%24,35960.25%
SONO230120C000225002022-09-23 1:47PM EDT22.500.150.080.330.00-28,80161.33%
SONO230120C000250002022-09-29 2:48PM EDT25.000.280.100.420.00-11,11374.51%
SONO230120C000300002022-09-26 9:36AM EDT30.000.050.010.050.00-12,88262.11%
SONO230120C000350002022-09-29 12:00PM EDT35.000.040.020.030.00-14,30370.31%
SONO230120C000400002022-09-23 3:48PM EDT40.000.010.000.160.00-1901,14692.19%
SONO230120C000450002022-09-22 9:54AM EDT45.000.030.000.260.00-152,050107.81%
SONO230120C000500002022-09-13 11:24AM EDT50.000.050.010.150.00-125722107.03%
SONO230120C000550002022-09-26 3:03PM EDT55.000.020.000.030.00-211,14792.19%
SONO230120C000600002022-09-14 1:25PM EDT60.000.050.000.150.00-11,232117.58%
SONO230120C000650002022-09-22 1:04PM EDT65.000.030.000.190.00-22,023126.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120P000025002021-11-01 10:39AM EDT2.500.030.002.140.00-124384.38%
SONO230120P000050002022-08-05 3:50PM EDT5.000.050.000.500.00-12137.89%
SONO230120P000075002022-08-24 12:19PM EDT7.500.120.080.140.00-12173.05%
SONO230120P000100002022-08-29 12:16PM EDT10.000.340.320.370.00-14861.23%
SONO230120P000125002022-09-26 3:36PM EDT12.501.081.081.150.00-488059.77%
SONO230120P000150002022-09-30 9:56AM EDT15.002.252.292.37-0.03-1.32%14,47454.49%
SONO230120P000175002022-09-21 3:49PM EDT17.503.594.054.150.00-1144450.73%
SONO230120P000200002022-09-30 9:56AM EDT20.006.046.056.40-0.33-5.18%11,45956.06%
SONO230120P000225002022-09-29 2:09PM EDT22.508.718.208.900.00-41,27067.58%
SONO230120P000250002022-09-23 9:54AM EDT25.0011.0610.7511.200.00-417160.94%
SONO230120P000300002022-08-15 9:56AM EDT30.0012.5513.5015.500.00-11350.00%
SONO230120P000350002022-08-12 11:36AM EDT35.0017.7517.6519.500.00-6900.00%
SONO230120P000400002022-08-15 9:51AM EDT40.0022.6023.1025.950.00-110.00%
SONO230120P000450002022-08-16 11:01AM EDT45.0028.1529.2529.550.00-100.00%
SONO230120P000500002022-06-28 9:43AM EDT50.0030.200.000.000.00-14350.00%
SONO230120P000550002022-06-01 11:20AM EDT55.0033.0035.9038.200.00-100.00%
SONO230120P000600002022-05-18 9:36AM EDT60.0038.9340.550.000.00-400.00%
SONO230120P000650002021-11-11 1:28PM EDT65.0031.7033.8036.200.00-1310.00%