Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.40-1.04 (-3.31%)
At close: 04:00PM EST
30.50 +0.10 (+0.33%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211210C000350002021-12-03 2:46PM EST2021-12-100.080.030.18-0.06-42.86%4554175.98%
SONO211217C000350002021-12-03 3:47PM EST2021-12-170.220.190.25-0.10-31.25%6739,16962.70%
SONO211223C000350002021-12-01 1:34PM EST2021-12-230.550.290.360.00-179858.50%
SONO211231C000350002021-12-03 2:05PM EST2021-12-310.600.460.76-0.10-14.29%11924061.62%
SONO220107C000350002021-12-01 2:43PM EST2022-01-071.050.711.490.00-1171.19%
SONO220121C000350002021-12-03 3:59PM EST2022-01-211.000.981.02-0.20-16.67%20610,22757.23%
SONO220414C000350002021-12-03 3:59PM EST2022-04-142.602.562.68-0.34-11.56%1244,65058.69%
SONO220617C000350002021-12-03 1:45PM EST2022-06-173.753.453.65-0.08-2.09%11137058.74%
SONO220715C000350002021-12-03 2:35PM EST2022-07-153.803.653.80-1.00-20.83%202856.79%
SONO230120C000350002021-12-01 2:01PM EST2023-01-206.265.506.400.00-1191159.06%
SONO240119C000350002021-12-03 1:40PM EST2024-01-199.078.058.40-0.53-5.52%125256.08%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211210P000350002021-11-29 10:29AM EST2021-12-103.384.455.100.00-1027186.52%
SONO211217P000350002021-12-03 12:41PM EST2021-12-174.304.604.90+0.48+12.57%1202,00256.45%
SONO211223P000350002021-11-17 2:09PM EST2021-12-234.204.755.000.00-10010855.47%
SONO211231P000350002021-11-12 3:19PM EST2021-12-313.555.005.650.00-3366.16%
SONO220121P000350002021-12-03 3:33PM EST2022-01-215.505.455.60+0.87+18.79%301,35455.23%
SONO220414P000350002021-12-02 10:33AM EST2022-04-146.557.007.150.00-2057156.64%
SONO220617P000350002021-11-29 12:55PM EST2022-06-176.627.858.050.00-2032256.49%
SONO220715P000350002021-11-22 10:09AM EST2022-07-157.108.058.250.00--154.96%
SONO230120P000350002021-12-01 10:36AM EST2023-01-208.609.759.950.00-1016153.65%
SONO240119P000350002021-12-03 1:40PM EST2024-01-1912.2211.7512.70-0.09-0.73%14952.65%