Australia markets close in 4 hours 9 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.43+0.40 (+1.74%)
At close: 04:00PM EST
23.43 0.00 (0.00%)
After hours: 06:10PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220128C000215002022-01-24 2:36PM EST21.501.772.082.35-0.59-25.00%328101.95%
SONO220128C000220002022-01-24 3:54PM EST22.001.841.741.94+0.32+21.05%7110101.37%
SONO220128C000230002022-01-24 3:49PM EST23.001.141.101.19+0.17+17.53%1705794.34%
SONO220128C000240002022-01-24 3:57PM EST24.000.610.270.91+0.19+45.24%5603185.35%
SONO220128C000250002022-01-24 3:41PM EST25.000.320.270.43+0.05+18.52%18022092.19%
SONO220128C000260002022-01-24 3:40PM EST26.000.130.100.18+0.03+30.00%13114986.72%
SONO220128C000270002022-01-24 3:07PM EST27.000.050.040.10-0.02-28.57%1119390.63%
SONO220128C000280002022-01-24 3:56PM EST28.000.030.020.04-0.03-50.00%5814691.41%
SONO220128C000290002022-01-20 3:46PM EST29.000.130.010.020.00-2537495.31%
SONO220128C000300002022-01-24 2:42PM EST30.000.030.000.03-0.04-57.14%111346107.81%
SONO220128C000310002022-01-21 11:38AM EST31.000.020.000.030.00-19277118.75%
SONO220128C000320002022-01-24 1:45PM EST32.000.030.000.02-0.03-50.00%16319125.00%
SONO220128C000330002022-01-21 3:04PM EST33.000.120.000.03+0.10+500.00%178142.19%
SONO220128C000340002022-01-21 10:15AM EST34.000.060.000.030.00-953153.13%
SONO220128C000350002022-01-24 11:15AM EST35.000.010.000.01-0.02-66.67%1150143.75%
SONO220128C000360002022-01-14 12:02PM EST36.000.070.000.030.00-512171.88%
SONO220128C000370002022-01-13 9:40AM EST37.000.100.000.030.00-126181.25%
SONO220128C000380002022-01-12 11:15AM EST38.000.110.000.030.00-318190.63%
SONO220128C000400002022-01-03 10:06AM EST40.000.100.000.030.00-910206.25%
SONO220128C000450002022-01-18 12:10AM EST45.000.030.020.070.00-67281.25%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220128P000215002022-01-24 1:55PM EST21.500.320.210.35-0.11-25.58%25232101.17%
SONO220128P000220002022-01-24 3:04PM EST22.000.620.300.46+0.12+24.00%2015497.46%
SONO220128P000230002022-01-24 3:45PM EST23.000.820.580.76-0.07-7.87%445789.65%
SONO220128P000240002022-01-24 2:46PM EST24.001.831.101.26+0.43+30.71%1,10181687.50%
SONO220128P000250002022-01-24 3:57PM EST25.002.091.722.06-0.16-7.11%3013588.48%
SONO220128P000260002022-01-24 2:27PM EST26.003.232.592.87+0.18+5.90%107790.23%
SONO220128P000270002022-01-24 12:11PM EST27.005.393.503.70+1.54+40.00%3283275.78%
SONO220128P000280002022-01-24 1:48PM EST28.005.354.354.65+0.31+6.15%379110.94%
SONO220128P000290002022-01-24 11:44AM EST29.007.275.455.75+1.37+23.22%487106.25%
SONO220128P000300002022-01-24 3:06PM EST30.007.246.406.75+0.64+9.70%930493.75%
SONO220128P000310002022-01-21 12:43PM EST31.007.407.458.250.00-26209.38%
SONO220128P000320002022-01-24 1:18PM EST32.009.128.359.15+0.67+7.93%516202.34%
SONO220128P000330002022-01-24 12:37PM EST33.0011.509.459.75+1.55+15.58%5208156.25%
SONO220128P000340002022-01-24 3:14PM EST34.0011.0210.2511.30+2.67+31.98%210237.50%
SONO220128P000350002022-01-24 10:28AM EST35.0012.8011.2512.20+1.44+12.68%522235.94%
SONO220128P000360002022-01-21 10:22AM EST36.0013.4512.3013.25+1.11+9.00%23263.67%
SONO220128P000370002022-01-24 10:29AM EST37.0014.8513.2514.15+1.45+10.82%816251.56%
SONO220128P000380002022-01-24 10:13AM EST38.0016.0014.2014.90+1.65+11.50%37320.31%
SONO220128P000390002022-01-18 11:15AM EST39.0012.0115.4516.100.00--2299.22%
SONO220128P000400002022-01-18 12:10AM EST40.0012.2516.4517.250.00--7331.25%
SONO220128P000450002022-01-24 10:08AM EST45.0023.0021.4522.15+2.10+10.05%104368.36%