Australia markets open in 6 hours 42 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.38-0.57 (-1.68%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO210806C000285002021-07-21 10:43AM EDT28.505.053.156.600.00--1232.23%
SONO210806C000290002021-07-26 11:31AM EDT29.004.303.155.750.00-1569.92%
SONO210806C000300002021-07-30 3:23PM EDT30.003.303.104.60-0.10-2.94%29100.98%
SONO210806C000305002021-07-26 11:48AM EDT30.502.951.163.500.00-612103.13%
SONO210806C000310002021-07-22 10:43AM EDT31.002.782.012.610.00-122160.74%
SONO210806C000315002021-07-23 10:54AM EDT31.502.100.472.36-0.05-2.33%202071.88%
SONO210806C000320002021-07-28 1:01PM EDT32.001.680.482.850.00-1231125.00%
SONO210806C000325002021-07-30 11:51AM EDT32.501.401.211.46+0.11+8.53%15656.74%
SONO210806C000330002021-07-30 11:16AM EDT33.001.150.881.04-0.18-13.53%358749.22%
SONO210806C000335002021-07-30 2:41PM EDT33.500.670.680.77-0.42-38.53%3310948.44%
SONO210806C000340002021-07-30 3:54PM EDT34.000.550.500.60-0.30-35.29%4,37111850.78%
SONO210806C000345002021-07-30 12:02PM EDT34.500.600.350.44-0.02-3.23%9510051.27%
SONO210806C000350002021-07-30 2:36PM EDT35.000.310.310.44-0.09-22.50%21124856.06%
SONO210806C000355002021-07-30 12:13PM EDT35.500.320.220.31+0.01+3.23%8483155.76%
SONO210806C000360002021-07-30 3:49PM EDT36.000.200.170.25-0.05-20.00%1,6042758.20%
SONO210806C000365002021-07-30 3:26PM EDT36.500.170.120.32+0.01+6.25%774365.82%
SONO210806C000370002021-07-30 1:04PM EDT37.000.200.050.20+0.05+33.33%35227661.52%
SONO210806C000375002021-07-12 11:53AM EDT37.500.580.010.170.00-13062.11%
SONO210806C000380002021-07-12 12:55PM EDT38.000.470.061.500.00-1740132.91%
SONO210806C000385002021-07-29 3:59PM EDT38.500.080.070.130.00-3823274.22%
SONO210806C000390002021-07-29 3:57PM EDT39.000.060.090.130.00-81080.86%
SONO210806C000395002021-07-29 3:57PM EDT39.500.060.050.110.00-439880.47%
SONO210806C000400002021-07-27 3:32PM EDT40.000.010.050.320.00-1021102.54%
SONO210806C000405002021-07-22 11:03AM EDT40.500.050.000.100.00-16482.03%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO210806P000285002021-07-30 11:21AM EDT28.500.050.010.34-0.07-58.33%4795.51%
SONO210806P000300002021-07-30 3:21PM EDT30.000.060.020.25-0.01-14.29%2866.41%
SONO210806P000305002021-07-28 2:41PM EDT30.500.180.031.630.00-455118.95%
SONO210806P000310002021-07-30 2:08PM EDT31.000.130.080.22+0.03+30.00%4911952.73%
SONO210806P000315002021-07-27 12:02PM EDT31.500.250.121.570.00-14497.36%
SONO210806P000320002021-07-30 2:47PM EDT32.000.280.230.35+0.06+27.27%7030852.15%
SONO210806P000325002021-07-30 12:06PM EDT32.500.330.210.45-0.82-71.30%116548.44%
SONO210806P000330002021-07-30 3:42PM EDT33.000.630.400.60+0.27+75.00%1521045.70%
SONO210806P000335002021-07-30 2:31PM EDT33.500.960.660.92+0.34+54.84%1113150.20%
SONO210806P000340002021-07-30 11:55AM EDT34.000.951.101.24+0.12+14.46%4813851.95%
SONO210806P000345002021-07-30 12:26PM EDT34.501.381.321.63+0.31+28.97%559855.86%
SONO210806P000350002021-07-30 2:08PM EDT35.001.931.682.05+0.55+39.86%1915159.86%
SONO210806P000360002021-07-30 12:57PM EDT36.002.792.763.90+0.86+44.56%8896.48%
SONO210806P000400002021-07-20 2:48PM EDT40.007.395.458.050.00-1194.14%