Australia markets close in 5 hours 27 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.44-0.21 (-0.66%)
At close: 04:00PM EST
31.40 -0.04 (-0.13%)
After hours: 06:28PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211210C000500002021-11-17 11:45AM EST2021-12-100.190.001.640.00--2231.25%
SONO211217C000500002021-11-30 1:00PM EST2021-12-170.070.000.120.00-32,113103.13%
SONO211223C000500002021-11-08 11:33AM EST2021-12-230.350.002.000.00--2161.72%
SONO211231C000500002021-11-18 10:47AM EST2021-12-310.220.001.570.00--3129.69%
SONO220121C000500002021-11-30 9:50AM EST2022-01-210.140.080.270.00-3001,39470.70%
SONO220414C000500002021-11-30 10:56AM EST2022-04-140.590.570.640.00-328657.86%
SONO220617C000500002021-11-30 3:11PM EST2022-06-171.100.941.100.00-2026555.30%
SONO220715C000500002021-11-22 9:48AM EST2022-07-151.361.091.230.00-1453.91%
SONO230120C000500002021-11-29 10:59AM EST2023-01-203.182.373.400.00-871755.91%
SONO240119C000500002021-11-23 1:37PM EST2024-01-198.004.957.050.00-13458.59%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211203P000500002021-11-18 9:35AM EST2021-12-0316.9017.8519.700.00--0306.25%
SONO211210P000500002021-11-29 3:30PM EST2021-12-1017.2917.6019.450.00-5450236.82%
SONO211217P000500002021-11-30 12:30PM EST2021-12-1718.3018.4518.900.00-21,002114.84%
SONO220121P000500002021-11-18 2:50PM EST2022-01-2116.8518.4519.250.00-614478.32%
SONO220414P000500002021-09-10 11:59AM EST2022-04-1414.4519.9020.200.00-222376.03%
SONO220617P000500002021-11-23 10:13AM EST2022-06-1719.0019.3519.550.00-36153.13%
SONO220715P000500002021-11-23 11:07AM EST2022-07-1519.3519.4019.650.00--450.98%
SONO230120P000500002021-11-15 10:05AM EST2023-01-2018.2520.6022.150.00-12012055.37%