Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.18-0.29 (-0.89%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120C000025002021-10-11 3:49PM EDT2.5028.000.000.000.00-100.00%
SONO230120C000050002021-08-16 9:42AM EDT5.0036.5030.0035.000.00-1300.00%
SONO230120C000075002021-10-12 10:03AM EDT7.5023.250.000.000.00-100.00%
SONO230120C000100002021-10-12 9:59AM EDT10.0021.150.000.000.00-1000.00%
SONO230120C000125002021-10-07 2:25PM EDT12.5020.400.000.000.00-1500.00%
SONO230120C000150002021-10-11 2:46PM EDT15.0016.750.000.000.00-100.00%
SONO230120C000175002021-09-22 9:44AM EDT17.5020.650.000.000.00-200.00%
SONO230120C000200002021-10-14 9:53AM EDT20.0014.600.000.000.00-100.00%
SONO230120C000225002021-10-19 2:46PM EDT22.5012.300.000.000.00-100.00%
SONO230120C000250002021-10-18 2:26PM EDT25.0010.860.000.000.00-1000.00%
SONO230120C000300002021-10-19 3:31PM EDT30.007.900.000.000.00-16000.00%
SONO230120C000350002021-10-19 3:30PM EDT35.005.800.000.000.00-901.56%
SONO230120C000400002021-10-19 10:42AM EDT40.004.330.000.000.00-106.25%
SONO230120C000450002021-10-12 10:42AM EDT45.003.050.000.000.00-506.25%
SONO230120C000500002021-10-19 12:04PM EDT50.002.490.000.000.00-2006.25%
SONO230120C000550002021-10-18 3:50PM EDT55.001.990.000.000.00-2012.50%
SONO230120C000600002021-10-14 10:19AM EDT60.001.540.000.000.00-10012.50%
SONO230120C000650002021-10-18 10:09AM EDT65.001.030.000.000.00-5012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120P000025002021-08-25 5:27PM EDT2.500.100.005.000.00-10180.00%
SONO230120P000050002021-08-25 5:27PM EDT5.000.550.005.000.00--1212.01%
SONO230120P000075002021-09-15 11:18AM EDT7.500.160.000.460.00-21876.66%
SONO230120P000100002021-08-25 5:27PM EDT10.000.850.000.410.00-41660.74%
SONO230120P000125002021-09-23 2:11PM EDT12.500.450.000.000.00-1025.00%
SONO230120P000150002021-08-31 12:16PM EDT15.000.650.431.960.00-13065.58%
SONO230120P000175002021-10-18 3:55PM EDT17.501.140.000.000.00-1012.50%
SONO230120P000200002021-10-14 3:19PM EDT20.001.670.000.000.00-1012.50%
SONO230120P000225002021-10-18 3:55PM EDT22.502.260.000.000.00-106.25%
SONO230120P000250002021-10-19 10:28AM EDT25.003.150.000.000.00-1106.25%
SONO230120P000300002021-10-18 3:07PM EDT30.005.350.000.000.00-1001.56%
SONO230120P000350002021-10-13 9:40AM EDT35.008.600.000.000.00-400.00%
SONO230120P000400002021-10-14 3:19PM EDT40.0012.420.000.000.00-100.00%
SONO230120P000450002021-10-06 10:24AM EDT45.0016.600.000.000.00-100.00%
SONO230120P000500002021-08-19 2:09PM EDT50.0018.7016.6517.200.00-15270.00%
SONO230120P000550002021-08-16 10:21AM EDT55.0020.0720.8021.450.00-900.00%
SONO230120P000600002021-10-14 1:09PM EDT60.0028.600.000.000.00-400.00%
SONO230120P000650002021-08-25 5:27PM EDT65.0032.8028.4532.450.00--30.00%