Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.90-0.11 (-0.79%)
At close: 04:00PM EDT
14.40 +0.50 (+3.60%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221007C000110002022-09-13 1:59PM EDT11.004.552.283.250.00-11194.14%
SONO221007C000130002022-09-30 12:49PM EDT13.001.401.011.31-1.29-47.96%5881.64%
SONO221007C000140002022-09-30 3:49PM EDT14.000.430.390.42+0.02+4.88%1254958.79%
SONO221007C000145002022-09-30 3:56PM EDT14.500.200.190.21-0.04-16.67%313655.47%
SONO221007C000150002022-09-30 3:48PM EDT15.000.100.080.10-0.01-9.09%6631654.69%
SONO221007C000155002022-09-30 3:34PM EDT15.500.040.040.050.00-84357.03%
SONO221007C000160002022-09-30 3:22PM EDT16.000.020.010.030.00-2614758.59%
SONO221007C000165002022-09-28 10:42AM EDT16.500.050.000.030.00-10014565.63%
SONO221007C000170002022-09-30 10:31AM EDT17.000.010.000.03-0.01-50.00%29275.00%
SONO221007C000180002022-09-20 1:49PM EDT18.000.080.000.070.00-26104.69%
SONO221007C000190002022-09-12 9:58AM EDT19.000.090.000.070.00--2121.88%
SONO221007C000200002022-09-14 1:13PM EDT20.000.050.000.140.00-212157.03%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221007P000050002022-09-09 10:28AM EDT5.000.030.000.190.00-1326440.63%
SONO221007P000090002022-09-14 1:13PM EDT9.000.040.000.160.00-22201.56%
SONO221007P000110002022-09-21 9:30AM EDT11.000.070.000.040.00-31492.19%
SONO221007P000120002022-09-29 11:07AM EDT12.000.080.040.060.00-2975.78%
SONO221007P000130002022-09-30 3:53PM EDT13.000.130.140.16-0.09-40.91%45163.28%
SONO221007P000135002022-09-30 3:23PM EDT13.500.230.240.28-0.14-37.84%411857.03%
SONO221007P000140002022-09-30 3:56PM EDT14.000.470.470.51-0.13-21.67%212756.84%
SONO221007P000145002022-09-30 3:39PM EDT14.500.720.760.80+0.19+35.85%21152.73%
SONO221007P000150002022-09-29 11:32AM EDT15.001.261.001.210.00-2958.59%
SONO221007P000155002022-09-20 10:22AM EDT15.500.831.491.650.00--258.59%
SONO221007P000160002022-09-27 2:10PM EDT16.001.991.692.160.00-334374.22%
SONO221007P000165002022-09-20 10:35AM EDT16.501.572.012.890.00--4137.89%
SONO221007P000170002022-09-30 10:11AM EDT17.002.842.653.15+0.94+49.47%31592.97%
SONO221007P000190002022-09-23 3:18PM EDT19.004.974.555.400.00-20201.95%
SONO221007P000200002022-09-08 12:16PM EDT20.004.934.756.900.00--0313.28%