Australia markets close in 5 hours 45 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.85+0.03 (+0.23%)
At close: 04:00PM EDT
12.86 +0.01 (+0.08%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119C000025002023-08-10 1:52PM EDT2.5012.4010.6011.200.00-213276.37%
SONO240119C000050002023-09-08 12:47PM EDT5.008.367.508.200.00-14350.00%
SONO240119C000075002023-08-25 11:50AM EDT7.506.305.305.900.00-18780.27%
SONO240119C000100002023-09-21 12:19PM EDT10.003.453.203.400.00-2813857.03%
SONO240119C000125002023-09-22 11:11AM EDT12.501.671.501.600.00-737049.90%
SONO240119C000150002023-09-25 1:14PM EDT15.000.590.550.60-0.09-13.24%2181045.70%
SONO240119C000175002023-09-25 11:45AM EDT17.500.250.200.30-0.05-16.67%1372250.49%
SONO240119C000200002023-09-25 10:42AM EDT20.000.150.100.200.00-12,90053.32%
SONO240119C000225002023-09-22 2:29PM EDT22.500.060.050.450.00-11,50471.29%
SONO240119C000250002023-09-21 10:17AM EDT25.000.130.050.300.00-44,37474.22%
SONO240119C000300002023-09-12 12:16PM EDT30.000.060.050.200.00-31,40783.01%
SONO240119C000350002023-09-12 3:09PM EDT35.000.090.000.100.00-136881.64%
SONO240119C000400002023-08-11 9:54AM EDT40.000.070.050.200.00-1249103.52%
SONO240119C000450002023-05-30 9:52AM EDT45.000.050.000.200.00-10127107.62%
SONO240119C000500002023-08-09 10:46AM EDT50.000.050.000.150.00-153109.77%
SONO240119C000550002023-06-07 3:28PM EDT55.000.200.000.150.00-4208115.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119P000025002023-05-09 12:52PM EDT2.500.020.000.200.00--5174.22%
SONO240119P000050002022-12-05 3:47PM EDT5.000.210.000.200.00-210103.13%
SONO240119P000075002023-05-15 12:17PM EDT7.500.120.000.200.00-251763.28%
SONO240119P000100002023-09-20 3:57PM EDT10.000.240.200.650.00-622655.66%
SONO240119P000125002023-09-25 1:11PM EDT12.501.020.951.05+0.07+7.37%121,73542.77%
SONO240119P000150002023-09-22 1:50PM EDT15.002.552.452.600.00-102,11539.75%
SONO240119P000175002023-09-22 2:43PM EDT17.504.704.604.800.00-483,81741.41%
SONO240119P000200002023-09-15 2:55PM EDT20.006.707.107.300.00-286353.42%
SONO240119P000225002023-08-11 2:16PM EDT22.508.309.109.300.00-130.00%
SONO240119P000250002023-08-18 2:05PM EDT25.0011.079.6012.500.00-1087.30%
SONO240119P000300002023-04-27 1:09PM EDT30.009.4015.0015.900.00-400.00%
SONO240119P000350002023-01-23 3:25PM EDT35.0016.5515.0515.750.00-100.00%
SONO240119P000400002023-03-22 9:54AM EDT40.0020.5018.8020.900.00-100.00%
SONO240119P000450002023-01-19 12:37PM EDT45.0027.0023.8524.900.00-100.00%
SONO240119P000500002023-03-24 9:44AM EDT50.0031.0028.5031.200.00-100.00%
SONO240119P000550002023-03-23 9:48AM EDT55.0035.6033.5035.500.00-500.00%