Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.92-0.12 (-0.67%)
At close: 04:00PM EDT
17.96 +0.04 (+0.22%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220708C000150002022-06-23 1:00PM EDT15.004.102.533.050.00-121105.47%
SONO220708C000165002022-06-23 10:10AM EDT16.503.201.451.790.00--272.66%
SONO220708C000170002022-07-01 1:38PM EDT17.001.141.091.36-1.47-56.32%9369.14%
SONO220708C000175002022-07-01 10:45AM EDT17.500.730.760.93-0.22-23.16%81662.50%
SONO220708C000185002022-07-01 12:06PM EDT18.500.260.280.33-0.15-36.59%25654.30%
SONO220708C000190002022-07-01 3:49PM EDT19.000.160.140.18-0.44-73.33%182952.54%
SONO220708C000195002022-07-01 9:48AM EDT19.500.180.070.10-0.02-10.00%21853.13%
SONO220708C000200002022-07-01 3:24PM EDT20.000.040.020.17-0.42-91.30%62165.63%
SONO220708C000210002022-06-29 2:16PM EDT21.000.030.010.17-0.07-70.00%12783.98%
SONO220708C000215002022-06-28 12:41PM EDT21.500.150.020.040.00-12373.44%
SONO220708C000220002022-06-30 10:55AM EDT22.000.060.000.020.00-189268.75%
SONO220708C000230002022-06-29 10:29AM EDT23.000.030.000.030.00-13885.94%
SONO220708C000240002022-06-28 9:52AM EDT24.000.030.000.030.00-1511,62896.88%
SONO220708C000250002022-06-14 3:25PM EDT25.000.140.000.030.00-111109.38%
SONO220708C000260002022-06-30 10:31AM EDT26.000.060.000.030.00-145118.75%
SONO220708C000270002022-06-27 2:13PM EDT27.000.020.000.030.00-2531129.69%
SONO220708C000280002022-05-31 2:32PM EDT28.000.180.000.260.00--1196.88%
SONO220708C000290002022-06-13 3:41PM EDT29.000.090.000.020.00-11140.63%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220708P000160002022-07-01 2:39PM EDT16.000.080.020.23-0.19-70.37%2275.39%
SONO220708P000170002022-07-01 3:14PM EDT17.000.240.190.30-0.07-22.58%141761.72%
SONO220708P000175002022-07-01 3:14PM EDT17.500.400.330.38+0.15+60.00%102355.08%
SONO220708P000180002022-07-01 3:50PM EDT18.000.580.450.82+0.06+11.54%31659.96%
SONO220708P000185002022-07-01 10:17AM EDT18.500.970.820.91+0.23+31.08%11152.15%
SONO220708P000190002022-07-01 9:58AM EDT19.001.071.141.47-0.07-6.14%715660.94%
SONO220708P000195002022-07-01 2:04PM EDT19.501.691.581.72+0.19+12.67%51250.00%
SONO220708P000200002022-07-01 10:01AM EDT20.001.831.982.32+0.05+2.81%116460.55%
SONO220708P000210002022-06-14 12:42PM EDT21.002.072.893.250.00-1616100.39%
SONO220708P000220002022-06-23 1:42PM EDT22.003.103.854.400.00-11287.50%
SONO220708P000250002022-05-31 2:13PM EDT25.003.296.306.850.00--00.00%
SONO220708P000260002022-06-10 11:49AM EDT26.005.407.908.750.00--4199.61%
SONO220708P000270002022-06-22 2:11PM EDT27.007.408.759.750.00--1196.09%
SONO220708P000290002022-06-21 1:30PM EDT29.009.5510.2511.950.00-40153.13%