Mail

Australia markets closed

ALL ORDS
7,726.80
-1.70(-0.02%)
ASX 200
7,415.50
+0.10(+0.00%)
AUD/USD
0.7468
-0.0003(-0.04%)
OIL
83.98
+1.48(+1.79%)
GOLD
1,793.10
+11.20(+0.63%)
BTC-AUD
82,234.33
-155.17(-0.19%)

FREE 6-WEEK BOOTCAMP

It's time to whip your credit score into shape.

Sign up to Yahoo Finance's Credit Score Bootcamp, kicking off Monday 25 October.

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 name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SONO211029C00028000	2021-10-13 10:01AM EDT	28.00	3.75	3.95	4.65	0.00	-	-	1	93.16%
SONO211029C00029000	2021-10-20 1:01PM EDT	29.00	3.75	2.79	3.10	0.00	-	1	22	53.91%
SONO211029C00030000	2021-10-22 10:22AM EDT	30.00	2.62	0.62	2.74	-0.40	-13.25%	15	44	89.84%
SONO211029C00031000	2021-10-22 12:02PM EDT	31.00	1.32	1.24	1.57	-0.47	-26.26%	2	113	56.93%
SONO211029C00032000	2021-10-22 3:49PM EDT	32.00	0.67	0.64	0.72	-0.17	-20.24%	146	473	40.72%
SONO211029C00033000	2021-10-22 3:52PM EDT	33.00	0.30	0.28	0.33	-0.21	-41.18%	199	469	40.23%
SONO211029C00034000	2021-10-22 3:41PM EDT	34.00	0.11	0.11	0.19	-0.14	-56.00%	246	1,631	45.90%
SONO211029C00035000	2021-10-22 3:54PM EDT	35.00	0.09	0.05	0.08	-0.03	-25.00%	69	495	46.48%
SONO211029C00036000	2021-10-22 3:08PM EDT	36.00	0.04	0.03	0.04	-0.05	-55.56%	7	60	49.22%
SONO211029C00037000	2021-10-21 1:03PM EDT	37.00	0.05	0.01	0.03	0.00	-	3	252	51.56%
SONO211029C00038000	2021-10-21 1:08PM EDT	38.00	0.04	0.00	0.23	0.00	-	3	88	82.42%
SONO211029C00039000	2021-10-15 1:26PM EDT	39.00	0.04	0.00	0.74	0.00	-	4	20	123.63%
SONO211029C00040000	2021-10-20 9:48AM EDT	40.00	0.04	0.00	1.06	0.00	-	2	64	149.61%
SONO211029C00041000	2021-10-22 10:41AM EDT	41.00	0.04	0.00	0.20	+0.02	+100.00%	1	41	105.86%
SONO211029C00042000	2021-09-29 11:03AM EDT	42.00	0.13	0.00	0.13	0.00	-	5	18	105.47%
SONO211029C00045000	2021-10-07 2:41PM EDT	45.00	0.07	0.00	0.76	0.00	-	15	26	181.25%
SONO211029C00050000	2021-09-20 12:07AM EDT	50.00	0.08	0.00	0.94	0.00	-	-	3	231.06%

Putsfor29 October 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SONO211029P00025000	2021-10-21 3:02PM EDT	25.00	0.02	0.00	1.22	0.00	-	38	59	181.45%
SONO211029P00026000	2021-10-20 10:40AM EDT	26.00	0.01	0.00	0.01	0.00	-	1	12	59.38%
SONO211029P00027000	2021-10-21 10:29AM EDT	27.00	0.03	0.00	0.03	0.00	-	1	58	57.81%
SONO211029P00028000	2021-10-22 10:54AM EDT	28.00	0.01	0.01	0.02	-0.02	-66.67%	2	260	49.22%
SONO211029P00029000	2021-10-22 3:17PM EDT	29.00	0.05	0.04	0.05	+0.01	+25.00%	24	398	45.70%
SONO211029P00030000	2021-10-22 3:29PM EDT	30.00	0.13	0.10	0.13	+0.03	+30.00%	122	340	42.97%
SONO211029P00031000	2021-10-22 3:46PM EDT	31.00	0.32	0.29	0.30	+0.06	+23.08%	89	396	39.45%
SONO211029P00032000	2021-10-22 3:57PM EDT	32.00	0.70	0.61	0.76	+0.11	+18.64%	70	429	42.97%
SONO211029P00033000	2021-10-22 3:33PM EDT	33.00	1.37	1.26	1.38	+0.49	+55.68%	70	163	43.46%
SONO211029P00034000	2021-10-22 2:50PM EDT	34.00	2.17	2.07	2.34	+0.59	+37.34%	19	153	57.62%
SONO211029P00035000	2021-10-22 3:46PM EDT	35.00	3.15	3.00	3.20	+0.84	+36.36%	5	48	60.16%
SONO211029P00036000	2021-10-22 10:34AM EDT	36.00	3.47	3.70	4.35	+0.66	+23.49%	2	49	86.52%
SONO211029P00037000	2021-10-21 10:15AM EDT	37.00	3.94	4.55	5.20	0.00	-	3	84	83.59%
SONO211029P00038000	2021-10-22 9:30AM EDT	38.00	5.75	5.65	6.75	+0.45	+8.49%	1	319	94.34%
SONO211029P00039000	2021-10-15 9:45AM EDT	39.00	6.71	6.90	7.20	0.00	-	1	57	78.13%
SONO211029P00040000	2021-10-20 9:43AM EDT	40.00	7.15	7.30	8.75	0.00	-	1	0	76.56%
SONO211029P00042000	2021-09-20 12:07AM EDT	42.00	6.20	8.70	10.95	0.00	-	-	0	206.35%
SONO211029P00045000	2021-10-01 2:16PM EDT	45.00	13.05	11.85	13.95	0.00	-	1	0	236.52%
SONO211029P00055000	2021-10-22 3:58PM EDT	55.00	22.89	21.60	23.95	+0.29	+1.28%	1	0	317.19%