Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.53+0.56 (+3.30%)
At close: 04:00PM EST
17.55 +0.02 (+0.11%)
Pre-market: 04:05AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221202C000050002022-11-17 11:35AM EST5.0011.850.000.000.00--00.00%
SONO221202C000075002022-11-17 11:34AM EST7.509.400.000.000.00--00.00%
SONO221202C000080002022-11-17 1:26PM EST8.009.250.000.000.00--00.00%
SONO221202C000090002022-11-17 1:26PM EST9.008.250.000.000.00--00.00%
SONO221202C000125002022-11-17 2:11PM EST12.504.800.000.000.00-100.00%
SONO221202C000130002022-11-16 10:45AM EST13.004.350.000.000.00--00.00%
SONO221202C000145002022-11-25 11:55AM EST14.503.240.000.000.00-200.00%
SONO221202C000150002022-11-25 11:54AM EST15.002.740.000.000.00-200.00%
SONO221202C000155002022-11-30 1:29PM EST15.501.540.000.000.00-300.00%
SONO221202C000160002022-11-30 3:13PM EST16.001.300.000.000.00-500.00%
SONO221202C000165002022-11-30 10:15AM EST16.500.610.000.000.00-100.00%
SONO221202C000170002022-11-30 3:17PM EST17.000.430.000.000.00-1000.00%
SONO221202C000175002022-11-30 3:45PM EST17.500.240.000.000.00-3500.00%
SONO221202C000180002022-11-30 3:53PM EST18.000.090.000.000.00-414012.50%
SONO221202C000185002022-11-30 3:44PM EST18.500.040.000.000.00-800025.00%
SONO221202C000190002022-11-30 10:22AM EST19.000.030.000.000.00-1025.00%
SONO221202C000195002022-11-30 3:43PM EST19.500.020.000.000.00-1050.00%
SONO221202C000200002022-11-28 12:55PM EST20.000.020.000.000.00-22050.00%
SONO221202C000205002022-11-28 1:05PM EST20.500.020.000.000.00-20050.00%
SONO221202C000210002022-11-28 10:01AM EST21.000.010.000.000.00-1050.00%
SONO221202C000225002022-11-25 11:04AM EST22.500.020.000.000.00-6050.00%
SONO221202C000230002022-11-25 11:00AM EST23.000.020.000.000.00-81050.00%
SONO221202C000240002022-11-23 3:46PM EST24.000.020.000.000.00--050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221202P000050002022-11-09 12:00PM EST5.000.030.000.000.00-6050.00%
SONO221202P000110002022-11-21 1:55PM EST11.000.020.000.000.00--050.00%
SONO221202P000115002022-11-21 1:54PM EST11.500.020.000.000.00-1050.00%
SONO221202P000120002022-11-11 2:33PM EST12.000.250.000.000.00-3050.00%
SONO221202P000130002022-11-17 9:30AM EST13.000.190.000.000.00-10050.00%
SONO221202P000135002022-11-17 11:54AM EST13.500.080.000.000.00--050.00%
SONO221202P000140002022-11-21 9:30AM EST14.000.050.000.000.00-1050.00%
SONO221202P000145002022-11-28 3:35PM EST14.500.020.000.000.00-31050.00%
SONO221202P000150002022-11-30 9:34AM EST15.000.020.000.000.00-1050.00%
SONO221202P000155002022-11-29 9:34AM EST15.500.030.000.000.00-1050.00%
SONO221202P000160002022-11-30 2:05PM EST16.000.030.000.000.00-3025.00%
SONO221202P000165002022-11-30 3:06PM EST16.500.050.000.000.00-2025.00%
SONO221202P000170002022-11-30 1:17PM EST17.000.250.000.000.00-1012.50%
SONO221202P000175002022-11-28 1:18PM EST17.500.320.000.000.00-12601.56%
SONO221202P000180002022-11-30 11:42AM EST18.000.910.000.000.00-300.00%
SONO221202P000185002022-11-30 11:14AM EST18.501.440.000.000.00-1200.00%
SONO221202P000190002022-11-30 3:05PM EST19.001.750.000.000.00-800.00%
SONO221202P000210002022-11-23 1:28PM EST21.003.300.000.000.00--00.00%
SONO221202P000220002022-11-17 3:07PM EST22.004.600.000.000.00-100.00%
SONO221202P000250002022-11-15 3:43PM EST25.007.200.000.000.00-500.00%