Australia markets open in 1 hour 33 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.20+0.05 (+0.28%)
At close: 04:00PM EST
18.25 +0.05 (+0.27%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119C000025002022-08-19 2:01PM EST2.5013.8511.5513.900.00-260.00%
SONO240119C000050002022-08-11 11:57AM EST5.0012.609.2013.750.00-26103.03%
SONO240119C000075002022-12-02 3:17PM EST7.5011.2211.1511.700.00-507780.27%
SONO240119C000100002022-11-11 10:41AM EST10.008.509.209.650.00-41672.07%
SONO240119C000125002022-12-02 12:53PM EST12.507.307.357.700.00-13264.31%
SONO240119C000150002022-11-23 1:32PM EST15.005.755.756.150.00-131460.30%
SONO240119C000175002022-12-02 3:34PM EST17.504.604.554.800.00-233958.01%
SONO240119C000200002022-12-05 9:48AM EST20.003.153.403.75-0.15-4.55%11,56055.44%
SONO240119C000225002022-12-05 1:41PM EST22.502.602.602.93+0.11+4.42%161,19454.32%
SONO240119C000250002022-12-05 10:11AM EST25.002.001.992.27+0.05+2.56%494,57253.42%
SONO240119C000300002022-11-30 3:31PM EST30.001.111.131.350.00-1201,49751.81%
SONO240119C000350002022-12-02 3:12PM EST35.000.700.400.930.00-137254.74%
SONO240119C000400002022-12-01 9:30AM EST40.000.370.150.620.00-124254.83%
SONO240119C000450002022-11-09 1:19PM EST45.000.330.030.500.00-113057.13%
SONO240119C000500002022-11-30 10:34AM EST50.000.200.100.490.00-25155.23%
SONO240119C000550002022-11-18 9:32AM EST55.000.220.010.320.00-320153.22%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119P000050002022-12-05 2:47PM EST5.000.210.060.21+0.01+5.00%21072.66%
SONO240119P000075002022-09-22 8:41AM EST7.500.600.160.750.00-11269.34%
SONO240119P000100002022-11-22 10:08AM EST10.000.800.290.850.00-111953.86%
SONO240119P000125002022-11-23 9:32AM EST12.501.351.111.280.00-11,10751.86%
SONO240119P000150002022-11-29 10:42AM EST15.002.351.902.170.00-32,12551.20%
SONO240119P000175002022-12-02 3:59PM EST17.503.053.003.250.00-11,05148.02%
SONO240119P000200002022-11-29 11:14AM EST20.005.054.354.600.00-569245.36%
SONO240119P000225002022-11-28 10:03AM EST22.506.525.956.250.00-18743.65%
SONO240119P000250002022-08-15 1:50PM EST25.009.059.9010.750.00-813671.80%
SONO240119P000300002022-09-30 1:19PM EST30.0016.3014.0014.400.00-106268.70%
SONO240119P000350002022-08-23 8:34AM EST35.0019.1018.8523.000.00-10100.66%
SONO240119P000400002022-08-11 8:30AM EST40.0021.0021.9026.500.00-1084.86%
SONO240119P000450002022-04-26 9:42AM EST45.0023.2523.1026.700.00-300.00%
SONO240119P000550002022-02-22 11:01AM EST55.0029.6527.0031.000.00-560.00%