Australia markets open in 7 hours 5 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.18+0.22 (+0.71%)
As of 10:54AM EST. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211210C000300002021-12-08 9:40AM EST2021-12-101.211.251.43-0.01-0.82%914950.98%
SONO211217C000300002021-12-08 10:20AM EST2021-12-171.641.731.80+0.09+5.81%2493753.13%
SONO211223C000300002021-12-07 3:27PM EST2021-12-231.741.802.050.00-78354.10%
SONO211231C000300002021-12-06 3:35PM EST2021-12-311.552.152.340.00-232350.68%
SONO220107C000300002021-12-06 3:43PM EST2022-01-071.972.432.640.00-7853.13%
SONO220121C000300002021-12-07 3:42PM EST2022-01-212.722.782.940.00-1945,82351.90%
SONO220414C000300002021-12-07 3:16PM EST2022-04-144.604.704.850.00-2165257.81%
SONO220617C000300002021-12-07 3:44PM EST2022-06-175.575.605.90-0.05-0.89%127558.50%
SONO220715C000300002021-12-06 1:55PM EST2022-07-155.305.706.050.00-24156.01%
SONO230120C000300002021-12-06 2:45PM EST2023-01-207.037.258.200.00-381655.91%
SONO240119C000300002021-12-07 2:01PM EST2024-01-1910.8010.1511.800.00-1065660.29%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211210P000300002021-12-08 10:10AM EST2021-12-100.270.180.210.00-10321055.47%
SONO211217P000300002021-12-08 10:27AM EST2021-12-170.560.520.58+0.02+3.70%223,14151.27%
SONO211223P000300002021-12-07 2:04PM EST2021-12-230.760.740.810.00-208850.10%
SONO211231P000300002021-12-07 2:17PM EST2021-12-311.050.981.060.00-1030050.54%
SONO220107P000300002021-12-03 9:49AM EST2022-01-071.591.141.500.00-1452.10%
SONO220114P000300002021-12-03 3:23PM EST2022-01-142.051.251.910.00-10110153.86%
SONO220121P000300002021-12-07 2:51PM EST2022-01-211.621.621.690.00-392,54951.32%
SONO220414P000300002021-12-07 2:57PM EST2022-04-143.403.353.500.00-1274155.44%
SONO220617P000300002021-12-03 3:55PM EST2022-06-174.854.154.500.00-201,66655.66%
SONO220715P000300002021-12-03 12:41PM EST2022-07-154.804.454.700.00-712854.71%
SONO230120P000300002021-12-06 3:24PM EST2023-01-206.816.106.400.00-75292153.55%
SONO240119P000300002021-12-07 9:30AM EST2024-01-198.508.208.900.00-22252.69%