Australia markets open in 5 hours 6 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.24+0.52 (+1.65%)
As of 1:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211022C000250002021-10-13 11:37AM EDT25.007.007.107.300.00-38120.31%
SONO211022C000260002021-10-18 2:38AM EDT26.006.006.156.25+6.00--675.00%
SONO211022C000270002021-10-11 9:46AM EDT27.003.805.105.250.00--362.50%
SONO211022C000280002021-10-13 9:34AM EDT28.003.704.154.250.00-6450.00%
SONO211022C000290002021-10-18 10:42AM EDT29.002.683.153.25+0.31+13.08%1-39.06%
SONO211022C000300002021-10-18 9:41AM EDT30.001.572.212.29+0.03+1.95%36841.41%
SONO211022C000310002021-10-18 9:57AM EDT31.000.901.331.40-0.57-38.78%1613039.06%
SONO211022C000320002021-10-18 1:06PM EDT32.000.570.650.71-0.26-31.33%19948438.67%
SONO211022C000330002021-10-18 1:24PM EDT33.000.270.250.30-0.15-35.71%4151,05739.65%
SONO211022C000340002021-10-18 12:54PM EDT34.000.080.100.11-0.10-55.56%5475041.21%
SONO211022C000350002021-10-18 9:30AM EDT35.000.040.040.05-0.07-63.64%545746.09%
SONO211022C000360002021-10-11 10:03AM EDT36.000.060.020.030.00-112050.78%
SONO211022C000370002021-10-18 10:29AM EDT37.000.020.010.03-0.12-85.71%28458.59%
SONO211022C000380002021-10-15 9:40AM EDT38.000.010.000.01-0.03-75.00%27556.25%
SONO211022C000390002021-09-29 3:24PM EDT39.000.170.000.030.00-2016573.44%
SONO211022C000400002021-10-14 3:06PM EDT40.000.030.000.010.00-246071.88%
SONO211022C000410002021-10-01 3:27PM EDT41.000.050.000.290.00-116132.03%
SONO211022C000420002021-10-13 9:38AM EDT42.000.010.000.230.00-835135.55%
SONO211022C000430002021-10-01 12:43PM EDT43.000.060.000.030.00-332104.69%
SONO211022C000440002021-10-01 12:43PM EDT44.000.060.000.030.00-227112.50%
SONO211022C000450002021-10-11 1:23PM EDT45.000.010.000.170.00-127153.91%
SONO211022C000460002021-09-07 10:00AM EDT46.001.020.000.060.00--6137.50%
SONO211022C000470002021-09-29 10:08AM EDT47.000.150.000.200.00-19174.22%
SONO211022C000600002021-09-14 11:55AM EDT60.000.010.000.570.00-11310.94%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211022P000250002021-10-18 9:30AM EDT25.000.030.000.03+0.01+50.00%4398.44%
SONO211022P000270002021-10-12 12:16PM EDT27.000.060.000.030.00--3671.88%
SONO211022P000280002021-10-18 1:07PM EDT28.000.010.010.02-0.01-50.00%42258.59%
SONO211022P000290002021-10-18 1:01PM EDT29.000.020.020.03-0.04-66.67%196750.00%
SONO211022P000300002021-10-18 1:08PM EDT30.000.070.060.07-0.05-41.67%13547646.09%
SONO211022P000310002021-10-18 1:09PM EDT31.000.160.150.20-0.09-36.00%1528343.16%
SONO211022P000320002021-10-18 1:09PM EDT32.000.500.450.51-0.19-27.54%5039141.60%
SONO211022P000330002021-10-18 1:11PM EDT33.001.111.041.12-0.07-5.93%713044.43%
SONO211022P000340002021-10-18 1:07PM EDT34.002.141.881.95+0.29+15.68%1815150.20%
SONO211022P000350002021-10-18 12:14PM EDT35.003.042.822.92+0.09+3.05%1614356.45%
SONO211022P000360002021-10-15 3:22PM EDT36.004.143.753.90-0.09-2.13%56062.11%
SONO211022P000370002021-10-18 1:11PM EDT37.004.874.754.90-1.07-18.01%1220573.44%
SONO211022P000380002021-10-18 1:32PM EDT38.005.805.755.90-0.25-4.13%229984.38%
SONO211022P000390002021-10-18 11:53AM EDT39.006.956.706.90+0.05+0.72%15187.50%
SONO211022P000400002021-10-15 1:49PM EDT40.007.977.757.90+0.22+2.84%313104.69%
SONO211022P000410002021-09-16 3:17PM EDT41.004.808.909.900.00-70197.27%
SONO211022P000420002021-10-14 2:36PM EDT42.009.759.759.900.00-39123.44%
SONO211022P000430002021-10-18 2:38AM EDT43.0010.7510.7510.90+10.75--4132.03%
SONO211022P000440002021-09-20 12:07AM EDT44.007.9811.7511.900.00--1140.63%
SONO211022P000460002021-10-07 12:10PM EDT46.0013.9713.7513.900.00-10156.25%
SONO211022P000480002021-10-08 2:25PM EDT48.0017.2515.7515.900.00-11171.09%
SONO211022P000490002021-10-12 12:12PM EDT49.0017.6516.7516.900.00--1178.91%
SONO211022P000500002021-09-27 3:54PM EDT50.0015.0817.7517.900.00-10185.16%
SONO211022P000550002021-10-12 12:12PM EDT55.0023.6522.7522.950.00-11228.13%