Australia markets close in 4 hours 30 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.65+0.21 (+1.14%)
At close: 04:00PM EST
18.66 +0.01 (+0.05%)
After hours: 07:21PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230203C000160002023-01-27 3:40PM EST16.002.582.493.450.00-33237.50%
SONO230203C000165002023-01-11 3:55PM EST16.502.091.872.680.00--16146.88%
SONO230203C000170002023-01-30 2:50PM EST17.001.571.412.140.00-15121.09%
SONO230203C000175002023-01-30 2:50PM EST17.501.110.821.960.00-15124.22%
SONO230203C000180002023-02-01 3:33PM EST18.000.710.640.910.00-3332366.41%
SONO230203C000185002023-02-01 12:51PM EST18.500.180.280.33-0.09-33.33%16215945.31%
SONO230203C000190002023-02-01 3:34PM EST19.000.100.060.10-0.05-33.33%620842.19%
SONO230203C000195002023-02-01 3:18PM EST19.500.030.000.09-0.02-40.00%3738052.34%
SONO230203C000200002023-02-01 9:47AM EST20.000.010.000.080.00-2239869.53%
SONO230203C000205002023-01-12 2:23PM EST20.500.120.000.110.00--10594.53%
SONO230203C000215002023-01-27 3:36PM EST21.500.010.000.090.00-66121.88%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230203P000145002023-01-27 1:10PM EST14.500.070.000.030.00-11165.63%
SONO230203P000150002023-01-18 11:53AM EST15.000.040.000.030.00--0146.88%
SONO230203P000160002023-01-18 10:16AM EST16.000.100.000.010.00-317393.75%
SONO230203P000165002023-02-01 3:18PM EST16.500.050.000.11-0.05-50.00%25505117.19%
SONO230203P000170002023-01-30 1:54PM EST17.000.050.000.170.00-1106107.03%
SONO230203P000175002023-01-31 2:25PM EST17.500.030.000.070.00-1023864.06%
SONO230203P000180002023-02-01 3:06PM EST18.000.080.030.09-0.06-42.86%1151257.81%
SONO230203P000185002023-02-01 3:19PM EST18.500.170.140.18-0.10-37.04%24461145.31%
SONO230203P000190002023-01-26 1:48PM EST19.000.750.410.570.00--1050.39%
SONO230203P000220002023-01-05 1:31PM EST22.004.653.253.550.00--4140.63%