Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.00-0.41 (-1.27%)
At close: 4:00PM EDT
32.11 +0.11 (+0.34%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029C000280002021-10-13 10:01AM EDT28.003.753.954.650.00--193.16%
SONO211029C000290002021-10-20 1:01PM EDT29.003.752.793.100.00-12253.91%
SONO211029C000300002021-10-22 10:22AM EDT30.002.620.622.74-0.40-13.25%154489.84%
SONO211029C000310002021-10-22 12:02PM EDT31.001.321.241.57-0.47-26.26%211356.93%
SONO211029C000320002021-10-22 3:49PM EDT32.000.670.640.72-0.17-20.24%14647340.72%
SONO211029C000330002021-10-22 3:52PM EDT33.000.300.280.33-0.21-41.18%19946940.23%
SONO211029C000340002021-10-22 3:41PM EDT34.000.110.110.19-0.14-56.00%2461,63145.90%
SONO211029C000350002021-10-22 3:54PM EDT35.000.090.050.08-0.03-25.00%6949546.48%
SONO211029C000360002021-10-22 3:08PM EDT36.000.040.030.04-0.05-55.56%76049.22%
SONO211029C000370002021-10-21 1:03PM EDT37.000.050.010.030.00-325251.56%
SONO211029C000380002021-10-21 1:08PM EDT38.000.040.000.230.00-38882.42%
SONO211029C000390002021-10-15 1:26PM EDT39.000.040.000.740.00-420123.63%
SONO211029C000400002021-10-20 9:48AM EDT40.000.040.001.060.00-264149.61%
SONO211029C000410002021-10-22 10:41AM EDT41.000.040.000.20+0.02+100.00%141105.86%
SONO211029C000420002021-09-29 11:03AM EDT42.000.130.000.130.00-518105.47%
SONO211029C000450002021-10-07 2:41PM EDT45.000.070.000.760.00-1526181.25%
SONO211029C000500002021-09-20 12:07AM EDT50.000.080.000.940.00--3231.06%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029P000250002021-10-21 3:02PM EDT25.000.020.001.220.00-3859181.45%
SONO211029P000260002021-10-20 10:40AM EDT26.000.010.000.010.00-11259.38%
SONO211029P000270002021-10-21 10:29AM EDT27.000.030.000.030.00-15857.81%
SONO211029P000280002021-10-22 10:54AM EDT28.000.010.010.02-0.02-66.67%226049.22%
SONO211029P000290002021-10-22 3:17PM EDT29.000.050.040.05+0.01+25.00%2439845.70%
SONO211029P000300002021-10-22 3:29PM EDT30.000.130.100.13+0.03+30.00%12234042.97%
SONO211029P000310002021-10-22 3:46PM EDT31.000.320.290.30+0.06+23.08%8939639.45%
SONO211029P000320002021-10-22 3:57PM EDT32.000.700.610.76+0.11+18.64%7042942.97%
SONO211029P000330002021-10-22 3:33PM EDT33.001.371.261.38+0.49+55.68%7016343.46%
SONO211029P000340002021-10-22 2:50PM EDT34.002.172.072.34+0.59+37.34%1915357.62%
SONO211029P000350002021-10-22 3:46PM EDT35.003.153.003.20+0.84+36.36%54860.16%
SONO211029P000360002021-10-22 10:34AM EDT36.003.473.704.35+0.66+23.49%24986.52%
SONO211029P000370002021-10-21 10:15AM EDT37.003.944.555.200.00-38483.59%
SONO211029P000380002021-10-22 9:30AM EDT38.005.755.656.75+0.45+8.49%131994.34%
SONO211029P000390002021-10-15 9:45AM EDT39.006.716.907.200.00-15778.13%
SONO211029P000400002021-10-20 9:43AM EDT40.007.157.308.750.00-1076.56%
SONO211029P000420002021-09-20 12:07AM EDT42.006.208.7010.950.00--0206.35%
SONO211029P000450002021-10-01 2:16PM EDT45.0013.0511.8513.950.00-10236.52%
SONO211029P000550002021-10-22 3:58PM EDT55.0022.8921.6023.95+0.29+1.28%10317.19%