Australia Markets close in 5 hrs 28 mins

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.95+0.27 (+1.45%)
At close: 04:00PM EDT
18.71 -0.24 (-1.27%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230331C000160002023-03-27 3:35PM EDT16.003.012.603.050.00--1142.19%
SONO230331C000165002023-03-17 12:45PM EDT16.502.912.052.910.00--1692.19%
SONO230331C000170002023-03-27 1:58PM EDT17.002.051.552.400.00--1173.44%
SONO230331C000180002023-03-28 1:09PM EDT18.000.830.651.300.00-53108.98%
SONO230331C000190002023-03-29 2:22PM EDT19.000.150.150.22-0.05-25.00%256335.55%
SONO230331C000195002023-03-29 3:24PM EDT19.500.040.040.05-0.10-71.43%218332.42%
SONO230331C000200002023-03-29 3:59PM EDT20.000.030.000.03-0.02-40.00%51831843.75%
SONO230331C000205002023-03-29 10:05AM EDT20.500.030.000.04-0.02-40.00%10033253.13%
SONO230331C000210002023-03-27 11:26AM EDT21.000.030.000.040.00--71165.63%
SONO230331C000215002023-03-24 3:22PM EDT21.500.010.000.130.00--698.83%
SONO230331C000220002023-03-27 2:25PM EDT22.000.040.000.100.00--27105.47%
SONO230331C000230002023-03-27 2:25PM EDT23.000.020.000.110.00--25132.03%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230331P000140002023-03-10 4:31PM EDT14.000.100.000.070.00--8181.25%
SONO230331P000150002023-03-08 2:40PM EDT15.000.050.001.760.00--1385.55%
SONO230331P000160002023-03-09 10:38AM EDT16.000.260.000.040.00--1100.00%
SONO230331P000170002023-03-27 3:41PM EDT17.000.040.000.070.00--1178.13%
SONO230331P000175002023-03-28 3:08PM EDT17.500.110.000.090.00-15065.63%
SONO230331P000180002023-03-27 12:31PM EDT18.000.090.010.050.00--6549.22%
SONO230331P000185002023-03-29 2:45PM EDT18.500.110.050.09-0.09-45.00%15437.50%
SONO230331P000190002023-03-29 11:03AM EDT19.000.290.200.27-0.16-35.56%112835.55%
SONO230331P000195002023-03-21 3:15PM EDT19.500.480.540.640.00--41341.02%
SONO230331P000200002023-03-27 9:30AM EDT20.000.750.701.580.00--2260.16%
SONO230331P000205002023-03-15 2:27PM EDT20.501.751.252.040.00--078.52%
SONO230331P000240002023-03-08 4:46PM EDT24.004.204.755.600.00--2183.59%