Australia markets close in 2 hours 51 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.82-0.48 (-2.49%)
At close: 04:00PM EDT
18.61 -0.21 (-1.12%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220701C000130002022-06-24 10:28AM EDT13.007.205.756.300.00-12385.94%
SONO220701C000135002022-06-23 10:42AM EDT13.506.205.255.750.00--2342.97%
SONO220701C000140002022-06-24 1:35PM EDT14.005.904.705.100.00-33257.81%
SONO220701C000145002022-06-29 12:07PM EDT14.504.404.204.80-0.85-16.19%12284.38%
SONO220701C000150002022-06-29 2:00PM EDT15.003.903.754.00-0.75-16.13%32190.63%
SONO220701C000165002022-06-16 1:40PM EDT16.502.262.152.770.00--3160.16%
SONO220701C000170002022-06-29 1:12PM EDT17.001.961.792.35+0.13+7.10%41165.63%
SONO220701C000175002022-06-17 9:39AM EDT17.501.451.231.650.00-10101.56%
SONO220701C000180002022-06-22 3:16PM EDT18.001.770.871.540.00-18132.81%
SONO220701C000185002022-06-29 11:20AM EDT18.500.610.520.60-0.65-51.59%3268.75%
SONO220701C000190002022-06-29 10:57AM EDT19.000.390.280.35-0.61-61.00%123971.48%
SONO220701C000195002022-06-29 3:29PM EDT19.500.150.130.19-0.36-70.59%1012773.44%
SONO220701C000200002022-06-29 3:40PM EDT20.000.050.050.18-0.24-82.76%2311786.72%
SONO220701C000205002022-06-28 3:38PM EDT20.500.120.030.480.00-2371144.92%
SONO220701C000210002022-06-29 2:41PM EDT21.000.030.020.30-0.03-50.00%1252142.19%
SONO220701C000215002022-06-28 10:24AM EDT21.500.050.000.850.00-2529230.08%
SONO220701C000220002022-06-29 1:45PM EDT22.000.020.000.030.00-23,321106.25%
SONO220701C000225002022-06-27 9:30AM EDT22.500.050.000.030.00-25118.75%
SONO220701C000230002022-06-29 1:53PM EDT23.000.020.000.02-0.05-71.43%159125.00%
SONO220701C000240002022-06-22 12:34PM EDT24.000.040.000.030.00-11156.25%
SONO220701C000250002022-06-27 3:14PM EDT25.000.030.000.030.00-314175.00%
SONO220701C000260002022-06-13 10:28AM EDT26.000.090.000.030.00-112196.88%
SONO220701C000270002022-05-16 12:12AM EDT27.000.630.000.000.00--050.00%
SONO220701C000280002022-06-07 10:40AM EDT28.000.100.000.030.00--50234.38%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220701P000150002022-06-29 10:52AM EDT15.000.010.010.030.00-1133159.38%
SONO220701P000160002022-06-17 12:24PM EDT16.000.220.000.030.00-33112.50%
SONO220701P000165002022-06-24 3:37PM EDT16.500.020.000.030.00-41295.31%
SONO220701P000170002022-06-27 3:03PM EDT17.000.030.010.140.00-7072110.16%
SONO220701P000175002022-06-27 3:24PM EDT17.500.040.030.060.00-102175.00%
SONO220701P000180002022-06-29 10:26AM EDT18.000.120.080.13+0.04+50.00%75270.31%
SONO220701P000185002022-06-29 12:15PM EDT18.500.250.200.36+0.16+177.78%23376.56%
SONO220701P000190002022-06-29 2:51PM EDT19.000.520.430.53+0.21+67.74%157868.75%
SONO220701P000195002022-06-28 3:39PM EDT19.500.500.770.870.00-33368.75%
SONO220701P000200002022-06-29 11:54AM EDT20.001.101.181.31+0.28+34.15%913471.88%
SONO220701P000205002022-06-27 10:51AM EDT20.501.091.591.910.00-32792.97%
SONO220701P000210002022-06-29 10:45AM EDT21.002.002.032.38+0.50+33.33%23688.28%
SONO220701P000215002022-06-24 2:20PM EDT21.501.682.372.950.00-11192.58%
SONO220701P000220002022-06-27 9:30AM EDT22.001.583.053.250.00-528144.53%
SONO220701P000230002022-06-06 11:37AM EDT23.001.734.004.250.00--4175.00%
SONO220701P000235002022-06-24 10:02AM EDT23.503.554.254.750.00-11189.06%
SONO220701P000240002022-06-15 2:22PM EDT24.004.374.555.300.00-20228.13%
SONO220701P000250002022-05-18 11:15AM EDT25.004.905.806.050.00-1100.00%
SONO220701P000270002022-06-28 2:02PM EDT27.007.557.608.300.00-11306.25%
SONO220701P000280002022-05-20 12:27PM EDT28.008.048.359.500.00-10414.06%
SONO220701P000300002022-06-06 2:54PM EDT30.008.1010.8511.350.00--0399.22%