Australia markets close in 5 hours 23 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.47+0.75 (+2.36%)
At close: 4:00PM EDT
32.35 -0.12 (-0.37%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211022C000250002021-10-13 11:37AM EDT25.007.007.207.750.00-3887.50%
SONO211022C000260002021-10-18 2:38AM EDT26.006.006.256.60+6.00--6127.34%
SONO211022C000270002021-10-11 9:46AM EDT27.003.805.155.650.00--3119.53%
SONO211022C000280002021-10-13 9:34AM EDT28.003.704.404.550.00-6453.13%
SONO211022C000290002021-10-18 10:42AM EDT29.002.683.403.55+0.31+13.08%1-66.80%
SONO211022C000300002021-10-18 3:31PM EDT30.002.232.222.67+0.69+44.81%66866.99%
SONO211022C000310002021-10-18 3:59PM EDT31.001.541.541.75+0.07+4.76%7313054.88%
SONO211022C000320002021-10-18 3:54PM EDT32.000.820.790.89-0.01-1.20%33648441.70%
SONO211022C000330002021-10-18 3:56PM EDT33.000.360.330.36-0.06-14.29%7671,05738.48%
SONO211022C000340002021-10-18 3:46PM EDT34.000.140.100.14-0.04-22.22%12075040.63%
SONO211022C000350002021-10-18 3:49PM EDT35.000.050.050.07-0.06-54.55%2045746.48%
SONO211022C000360002021-10-18 3:51PM EDT36.000.030.020.03-0.03-50.00%2112049.61%
SONO211022C000370002021-10-18 10:29AM EDT37.000.020.010.03-0.12-85.71%28456.25%
SONO211022C000380002021-10-15 9:40AM EDT38.000.010.000.01-0.03-75.00%27554.69%
SONO211022C000390002021-09-29 3:24PM EDT39.000.170.000.030.00-2016571.88%
SONO211022C000400002021-10-14 3:06PM EDT40.000.030.000.010.00-246068.75%
SONO211022C000410002021-10-01 3:27PM EDT41.000.050.000.290.00-116128.91%
SONO211022C000420002021-10-13 9:38AM EDT42.000.010.000.420.00-835150.78%
SONO211022C000430002021-10-01 12:43PM EDT43.000.060.000.180.00-332135.16%
SONO211022C000440002021-10-01 12:43PM EDT44.000.060.000.390.00-227167.97%
SONO211022C000450002021-10-11 1:23PM EDT45.000.010.000.320.00-127169.92%
SONO211022C000460002021-09-07 10:00AM EDT46.001.020.000.060.00--6135.94%
SONO211022C000470002021-09-29 10:08AM EDT47.000.150.000.360.00-19191.41%
SONO211022C000600002021-09-14 11:55AM EDT60.000.010.000.570.00-11307.81%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211022P000250002021-10-18 9:30AM EDT25.000.030.000.18+0.01+50.00%43134.38%
SONO211022P000270002021-10-12 12:16PM EDT27.000.060.000.100.00--3689.84%
SONO211022P000280002021-10-18 2:48PM EDT28.000.010.000.03-0.01-50.00%72260.94%
SONO211022P000290002021-10-18 1:01PM EDT29.000.020.020.03-0.04-66.67%196752.73%
SONO211022P000300002021-10-18 3:37PM EDT30.000.040.040.05-0.08-66.67%21147645.31%
SONO211022P000310002021-10-18 3:58PM EDT31.000.120.110.15-0.13-52.00%4228342.58%
SONO211022P000320002021-10-18 2:45PM EDT32.000.430.340.41-0.26-37.68%5339141.02%
SONO211022P000330002021-10-18 1:11PM EDT33.001.110.810.93-0.07-5.93%713041.21%
SONO211022P000340002021-10-18 1:07PM EDT34.002.141.611.73+0.29+15.68%1815146.48%
SONO211022P000350002021-10-18 3:16PM EDT35.002.592.422.67-0.36-12.20%1814356.25%
SONO211022P000360002021-10-15 3:22PM EDT36.004.143.303.80-0.09-2.13%56085.74%
SONO211022P000370002021-10-18 1:11PM EDT37.004.874.504.65-1.07-18.01%1220564.84%
SONO211022P000380002021-10-18 1:32PM EDT38.005.805.405.85-0.25-4.13%229987.11%
SONO211022P000390002021-10-18 11:53AM EDT39.006.956.107.25+0.05+0.72%151107.42%
SONO211022P000400002021-10-15 1:49PM EDT40.007.977.408.10+0.22+2.84%313130.86%
SONO211022P000410002021-09-16 3:17PM EDT41.004.808.909.900.00-70214.65%
SONO211022P000420002021-10-14 2:36PM EDT42.009.759.3010.250.00-39156.64%
SONO211022P000430002021-10-18 2:38AM EDT43.0010.7510.0511.85+10.75--4191.60%
SONO211022P000440002021-09-20 12:07AM EDT44.007.9811.2511.950.00--1137.50%
SONO211022P000460002021-10-07 12:10PM EDT46.0013.9713.3013.950.00-10162.11%
SONO211022P000480002021-10-08 2:25PM EDT48.0017.2515.1516.000.00-11157.81%
SONO211022P000490002021-10-12 12:12PM EDT49.0017.6516.1017.150.00--1185.16%
SONO211022P000500002021-09-27 3:54PM EDT50.0015.0817.1018.550.00-10238.67%
SONO211022P000550002021-10-12 12:12PM EDT55.0023.6522.2023.050.00-11225.78%