Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.03-1.43 (-5.85%)
At close: 04:00PM EST
22.98 -0.05 (-0.22%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220128C000240002022-01-21 11:23AM EST24.000.420.430.61-1.25-74.85%29276.95%
SONO220128C000250002022-01-21 3:36PM EST25.000.270.250.33-0.37-57.81%5118679.30%
SONO220128C000260002022-01-21 3:52PM EST26.000.100.080.19-0.31-75.61%1702578.13%
SONO220128C000270002022-01-21 3:23PM EST27.000.070.030.10-0.13-65.00%4116779.69%
SONO220128C000280002022-01-21 12:45PM EST28.000.060.030.15-0.10-62.50%1414999.80%
SONO220128C000290002022-01-20 3:46PM EST29.000.130.020.130.00-25374109.38%
SONO220128C000300002022-01-20 10:57AM EST30.000.070.010.330.00-5346144.92%
SONO220128C000310002022-01-21 11:38AM EST31.000.020.010.17-0.15-88.24%19278137.89%
SONO220128C000320002022-01-21 12:34PM EST32.000.060.010.23-0.02-25.00%9319157.81%
SONO220128C000330002022-01-21 3:04PM EST33.000.020.020.20-0.01-33.33%1692166.41%
SONO220128C000340002022-01-21 10:15AM EST34.000.060.000.280.00-962185.16%
SONO220128C000350002022-01-21 9:30AM EST35.000.030.000.060.00-2152151.56%
SONO220128C000360002022-01-14 12:02PM EST36.000.070.000.090.00-512168.75%
SONO220128C000370002022-01-13 9:40AM EST37.000.100.000.110.00-126182.81%
SONO220128C000380002022-01-12 11:15AM EST38.000.110.000.110.00-318191.41%
SONO220128C000400002022-01-03 10:06AM EST40.000.100.000.150.00-910217.19%
SONO220128C000450002022-01-18 12:10AM EST45.000.030.020.080.00-67239.06%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220128P000230002022-01-21 10:45AM EST23.000.560.540.64+0.16+40.00%-051.37%
SONO220128P000240002022-01-21 10:34AM EST24.000.810.971.10+0.41+102.50%-038.28%
SONO220128P000250002022-01-21 3:30PM EST25.002.252.102.28+1.35+150.00%5312771.09%
SONO220128P000260002022-01-21 3:57PM EST26.003.053.053.30+1.35+79.41%524888.87%
SONO220128P000270002022-01-21 3:42PM EST27.003.853.954.10+1.15+42.59%5483576.56%
SONO220128P000280002022-01-21 3:14PM EST28.005.044.905.10+1.47+41.18%107980.47%
SONO220128P000290002022-01-21 3:06PM EST29.005.905.906.10+2.60+78.79%78792.19%
SONO220128P000300002022-01-21 1:23PM EST30.006.606.907.05+2.10+46.67%3127681.25%
SONO220128P000310002022-01-21 12:43PM EST31.007.407.908.55+2.47+50.10%24174.61%
SONO220128P000320002022-01-21 1:38PM EST32.008.458.909.05+2.84+50.62%162296.88%
SONO220128P000330002022-01-21 3:39PM EST33.009.959.9010.25+2.82+39.55%3205164.84%
SONO220128P000340002022-01-20 12:57PM EST34.008.3510.9011.250.00-410175.00%
SONO220128P000350002022-01-21 12:45PM EST35.0011.3611.4512.40+4.99+78.34%915253.91%
SONO220128P000360002022-01-21 10:22AM EST36.0012.3412.4513.45+6.82+123.55%88273.44%
SONO220128P000370002022-01-21 12:43PM EST37.0013.4013.5014.65+2.60+24.07%313203.91%
SONO220128P000380002022-01-21 12:45PM EST38.0014.3514.7515.25+4.10+40.00%43175.00%
SONO220128P000390002022-01-18 11:15AM EST39.0012.0115.1015.400.00--00.00%
SONO220128P000400002022-01-18 12:10AM EST40.0012.2516.5017.400.00--7307.03%
SONO220128P000450002022-01-21 11:21AM EST45.0020.9021.3522.80+5.74+37.86%22267.19%