Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.86-0.95 (-3.42%)
At close: 04:00PM EST
26.80 -0.06 (-0.22%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120C000025002021-11-10 6:55AM EST2.5028.0025.5030.500.00-11190.00%
SONO230120C000050002022-01-14 10:46AM EST5.0023.0019.9524.100.00-11195.70%
SONO230120C000075002022-01-10 10:48AM EST7.5020.0017.8021.650.00-57386.72%
SONO230120C000100002022-01-12 3:59PM EST10.0020.5215.3019.700.00-214979.49%
SONO230120C000125002021-12-29 3:04PM EST12.5017.4514.9515.400.00-14368.65%
SONO230120C000150002022-01-10 3:45PM EST15.0015.0012.8513.900.00-58169.36%
SONO230120C000175002022-01-10 12:45PM EST17.5011.7310.9012.850.00-102971.07%
SONO230120C000200002022-01-18 3:43PM EST20.009.409.259.55-0.60-6.00%728057.47%
SONO230120C000225002022-01-18 11:50AM EST22.508.047.508.80-2.66-24.86%84558.79%
SONO230120C000250002022-01-18 2:28PM EST25.006.656.256.70-0.35-5.00%324353.63%
SONO230120C000300002022-01-18 2:36PM EST30.004.654.404.75-0.20-4.12%61,32853.56%
SONO230120C000350002022-01-18 1:56PM EST35.003.052.793.25-0.20-6.15%494451.51%
SONO230120C000400002022-01-18 3:12PM EST40.002.181.872.90-0.12-5.22%71,17254.49%
SONO230120C000450002022-01-11 2:53PM EST45.001.851.451.750.00-102,03453.10%
SONO230120C000500002022-01-12 12:25PM EST50.001.690.901.380.00-1071153.05%
SONO230120C000550002022-01-14 9:32AM EST55.000.950.621.210.00-194154.59%
SONO230120C000600002022-01-10 3:49PM EST60.000.730.370.940.00-201,21754.22%
SONO230120C000650002022-01-14 3:35PM EST65.000.410.250.820.00-232,01355.37%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120P000025002021-11-01 9:39AM EST2.500.030.002.140.00-124238.87%
SONO230120P000050002021-11-10 6:56AM EST5.000.550.004.350.00--1211.82%
SONO230120P000075002021-11-10 6:56AM EST7.500.160.000.500.00-21879.69%
SONO230120P000100002022-01-07 3:42PM EST10.000.360.000.710.00-12068.16%
SONO230120P000125002021-11-10 6:55AM EST12.500.450.223.950.00-11097.80%
SONO230120P000150002021-12-01 1:12PM EST15.000.800.411.040.00-103253.13%
SONO230120P000175002022-01-07 10:48AM EST17.501.251.261.860.00-113256.54%
SONO230120P000200002022-01-18 3:59PM EST20.002.282.112.46+0.24+11.76%19554.20%
SONO230120P000225002022-01-12 3:53PM EST22.502.393.103.350.00-122952.52%
SONO230120P000250002022-01-18 12:31PM EST25.004.404.254.65+0.30+7.32%367151.98%
SONO230120P000300002022-01-14 10:41AM EST30.006.757.257.600.00-31,00250.90%
SONO230120P000350002022-01-12 10:55AM EST35.008.9310.7011.550.00-210951.20%
SONO230120P000400002022-01-18 11:59AM EST40.0015.1014.7516.25+2.23+17.33%12054.27%
SONO230120P000450002022-01-13 9:39AM EST45.0016.5119.0019.600.00-13351.47%
SONO230120P000500002021-12-06 3:24PM EST50.0021.8120.7524.000.00-75087049.00%
SONO230120P000550002021-11-10 6:56AM EST55.0020.0723.5028.450.00-9042.73%
SONO230120P000600002021-12-29 3:54PM EST60.0031.2031.3535.650.00-41579.71%
SONO230120P000650002021-11-11 12:28PM EST65.0031.7033.8036.200.00-1310.00%