Australia markets close in 2 hours 58 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.43+0.40 (+1.74%)
At close: 04:00PM EST
23.43 0.00 (0.00%)
After hours: 06:10PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119C000150002022-01-24 9:42AM EST15.0011.5010.7012.20+0.10+0.88%15361.79%
SONO240119C000175002022-01-21 1:36PM EST17.509.859.8010.750.00-24262.40%
SONO240119C000200002022-01-24 1:05PM EST20.008.037.709.05-0.77-8.75%7556854.81%
SONO240119C000225002022-01-20 10:19AM EST22.509.306.259.650.00-1759.60%
SONO240119C000250002022-01-20 1:11PM EST25.008.125.907.000.00-264954.24%
SONO240119C000300002022-01-21 2:28PM EST30.005.104.805.450.00-567054.74%
SONO240119C000350002022-01-24 10:59AM EST35.003.603.454.25-0.43-10.67%126053.00%
SONO240119C000400002022-01-21 3:01PM EST40.002.702.113.85-0.20-6.90%113452.38%
SONO240119C000450002022-01-24 3:59PM EST45.002.311.692.70-0.08-3.35%107150.77%
SONO240119C000500002022-01-21 9:30AM EST50.002.011.182.540.00-34351.86%
SONO240119C000550002022-01-24 3:59PM EST55.001.311.051.72-0.09-6.43%1912150.59%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119P000150002022-01-21 12:37PM EST15.002.441.422.860.00-181951.22%
SONO240119P000175002022-01-21 10:00AM EST17.503.143.153.800.00-45553.59%
SONO240119P000200002022-01-20 12:42PM EST20.003.904.205.100.00-105352.17%
SONO240119P000225002022-01-07 11:46AM EST22.504.555.256.450.00-4854.83%
SONO240119P000250002022-01-24 12:52PM EST25.008.407.107.95+0.88+11.70%64950.37%
SONO240119P000300002022-01-21 9:43AM EST30.0010.5910.6011.350.00-14252.16%
SONO240119P000350002021-12-21 9:53AM EST35.0012.0014.5515.350.00-19952.52%
SONO240119P000400002022-01-14 12:35PM EST40.0016.3017.6020.400.00-1159.17%
SONO240119P000550002021-12-29 11:04AM EST55.0026.8530.0034.800.00-2667.68%