Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.34+0.74 (+3.78%)
At close: 04:00PM EDT
20.40 +0.06 (+0.29%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120C000025002022-05-11 12:28PM EDT2.5017.5018.2019.200.00-2120274.22%
SONO230120C000050002022-06-23 10:35AM EDT5.0014.600.000.000.00-130.00%
SONO230120C000075002022-06-06 2:17PM EDT7.5015.000.000.000.00-20730.00%
SONO230120C000100002022-06-24 3:57PM EDT10.0010.820.000.000.00-11680.00%
SONO230120C000125002022-05-13 12:26PM EDT12.5011.859.109.950.00-24796.44%
SONO230120C000150002022-06-21 12:32PM EDT15.006.150.000.000.00-21160.00%
SONO230120C000175002022-06-24 9:46AM EDT17.504.850.000.000.00-1990.00%
SONO230120C000200002022-06-24 3:57PM EDT20.003.720.000.000.00-14700.00%
SONO230120C000225002022-06-21 3:14PM EDT22.502.400.000.000.00-383043.13%
SONO230120C000250002022-06-24 3:53PM EDT25.001.900.000.000.00-115846.25%
SONO230120C000300002022-06-24 2:28PM EDT30.000.910.000.000.00-22,32212.50%
SONO230120C000350002022-06-24 10:31AM EDT35.000.520.000.000.00-61,39812.50%
SONO230120C000400002022-06-22 9:41AM EDT40.000.320.000.000.00-11,13125.00%
SONO230120C000450002022-06-09 1:27PM EDT45.000.270.000.000.00-12,06625.00%
SONO230120C000500002022-05-12 2:03PM EDT50.000.350.100.400.00-161467.68%
SONO230120C000550002022-06-15 9:34AM EDT55.000.150.000.000.00-41,16925.00%
SONO230120C000600002022-05-25 2:42PM EDT60.000.210.000.800.00-21,22784.67%
SONO230120C000650002022-06-13 11:09AM EDT65.000.050.000.000.00-992,02525.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120P000025002021-11-01 10:39AM EDT2.500.030.002.140.00-124302.34%
SONO230120P000050002022-06-13 1:25PM EDT5.000.150.000.000.00--050.00%
SONO230120P000075002021-11-10 7:56AM EDT7.500.160.000.500.00-21889.65%
SONO230120P000100002022-05-18 2:03PM EDT10.000.460.381.400.00-204397.27%
SONO230120P000125002022-06-01 2:32PM EDT12.500.660.000.000.00-19412.50%
SONO230120P000150002022-06-23 12:19PM EDT15.001.510.000.000.00-224612.50%
SONO230120P000175002022-06-24 1:13PM EDT17.502.160.000.000.00-32426.25%
SONO230120P000200002022-06-17 10:28AM EDT20.004.000.000.000.00-121,1620.78%
SONO230120P000225002022-06-23 9:31AM EDT22.505.050.000.000.00-31,3560.00%
SONO230120P000250002022-06-24 10:10AM EDT25.006.460.000.000.00-19640.00%
SONO230120P000300002022-06-24 10:55AM EDT30.0010.750.000.000.00-21,2150.00%
SONO230120P000350002022-06-17 10:18AM EDT35.0016.150.000.000.00-12160.00%
SONO230120P000400002022-06-10 12:54PM EDT40.0019.050.000.000.00-3680.00%
SONO230120P000450002022-06-14 1:22PM EDT45.0025.400.000.000.00-470.00%
SONO230120P000500002022-06-08 10:21AM EDT50.0028.030.000.000.00-5414350.00%
SONO230120P000550002022-06-01 11:20AM EDT55.0033.000.000.000.00-100.00%
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%