Australia markets open in 7 hours 21 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.15-0.14 (-0.81%)
As of 10:39AM EST. Market open.
In the money
Show:ListStraddle
Strike:17.50
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221202C000175002022-11-29 10:00AM EST2022-12-020.280.210.28+0.05+21.74%3427854.69%
SONO221209C000175002022-11-29 10:02AM EST2022-12-090.470.410.48+0.03+6.82%12950.39%
SONO221216C000175002022-11-28 1:56PM EST2022-12-160.690.610.670.00-621,40352.34%
SONO221223C000175002022-11-23 11:31AM EST2022-12-231.120.680.910.00-268153.13%
SONO221230C000175002022-11-28 1:13PM EST2022-12-300.940.791.000.00-12451.86%
SONO230120C000175002022-11-29 10:05AM EST2023-01-201.141.111.15+0.03+2.70%11,58150.10%
SONO230421C000175002022-11-29 9:59AM EST2023-04-212.312.272.34-0.11-4.55%272157.32%
SONO230721C000175002022-11-21 10:14AM EST2023-07-212.872.933.150.00--158.45%
SONO240119C000175002022-11-21 10:29AM EST2024-01-194.004.104.400.00-325560.91%
SONO250117C000175002022-09-23 11:31AM EST2025-01-173.751.506.500.00-6968.80%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221202P000175002022-11-28 1:18PM EST2022-12-020.320.380.420.00-12610527.34%
SONO221209P000175002022-11-28 10:57AM EST2022-12-090.490.580.620.00-36036535.16%
SONO221216P000175002022-11-28 11:42AM EST2022-12-160.630.740.800.00-2856239.65%
SONO221223P000175002022-11-18 3:45PM EST2022-12-231.140.801.030.00-10146.68%
SONO221230P000175002022-11-28 11:58AM EST2022-12-300.800.941.120.00-234545.70%
SONO230120P000175002022-11-28 3:30PM EST2023-01-201.251.181.280.00-2251741.70%
SONO230421P000175002022-11-28 11:30AM EST2023-04-212.032.132.210.00-1493646.92%
SONO230721P000175002022-11-28 10:57AM EST2023-07-212.632.682.790.00-118547.39%
SONO240119P000175002022-11-28 10:44AM EST2024-01-193.503.503.600.00-551,05146.83%