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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119C000050002022-06-23 10:35AM EDT5.0014.8211.5015.600.00-2691.02%
SONO240119C000075002022-06-15 3:42PM EDT7.5013.349.3012.700.00-52462.89%
SONO240119C000100002022-06-23 2:56PM EDT10.0011.207.7010.300.00--1057.47%
SONO240119C000125002022-07-01 9:30AM EDT12.507.657.758.30-1.75-18.62%12266.58%
SONO240119C000150002022-06-23 10:11AM EDT15.007.804.957.200.00-28155.81%
SONO240119C000175002022-06-22 1:18PM EDT17.506.524.255.700.00-37655.18%
SONO240119C000200002022-07-01 2:12PM EDT20.004.383.354.90-0.82-15.77%183955.23%
SONO240119C000225002022-06-23 10:11AM EDT22.504.342.175.050.00-101257.25%
SONO240119C000250002022-07-01 10:38AM EDT25.002.801.903.20-0.65-18.84%266551.64%
SONO240119C000300002022-07-01 10:38AM EDT30.001.801.162.81-0.85-32.08%471154.74%
SONO240119C000350002022-06-22 12:20PM EDT35.001.231.051.53-0.61-33.15%139552.93%
SONO240119C000400002022-07-01 2:34PM EDT40.000.900.381.52-0.80-47.06%114253.42%
SONO240119C000450002022-06-30 1:50PM EDT45.000.650.331.270.00-218155.49%
SONO240119C000500002022-06-17 9:31AM EDT50.001.170.021.090.00-24154.49%
SONO240119C000550002022-06-30 12:48PM EDT55.000.480.050.670.00-1019552.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119P000125002022-06-30 12:12PM EDT12.502.001.492.200.00-2527654.30%
SONO240119P000150002022-06-30 9:39AM EDT15.002.982.493.600.00-135754.37%
SONO240119P000175002022-06-14 10:31AM EDT17.503.963.954.600.00-127851.86%
SONO240119P000200002022-06-14 10:31AM EDT20.005.695.506.400.00-126752.37%
SONO240119P000225002022-06-24 1:09PM EDT22.506.207.009.150.00-31455.98%
SONO240119P000250002022-06-24 1:08PM EDT25.007.958.759.350.00-39948.46%
SONO240119P000300002022-06-30 9:55AM EDT30.0012.9612.7014.350.00-17258.23%
SONO240119P000350002022-06-30 9:55AM EDT35.0017.2717.3019.000.00-113961.43%
SONO240119P000400002022-01-14 1:35PM EDT40.0016.3015.9517.200.00-110.00%
SONO240119P000450002022-04-26 10:42AM EDT45.0023.2523.1026.700.00-300.00%
SONO240119P000550002022-02-22 12:01PM EDT55.0029.6527.0031.000.00-560.00%