Australia markets open in 5 hours 4 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.32-1.64 (-7.82%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220527C000200002022-05-24 12:50PM EDT2022-05-270.350.300.33-0.50-58.82%283272.27%
SONO220603C000200002022-05-24 12:36PM EDT2022-06-030.660.580.66-0.34-34.00%3967.58%
SONO220610C000200002022-05-24 12:22PM EDT2022-06-100.980.820.89-0.81-45.25%151866.89%
SONO220617C000200002022-05-24 11:07AM EDT2022-06-171.051.031.09-0.80-43.24%11511566.99%
SONO220624C000200002022-05-24 11:18AM EDT2022-06-241.101.051.25-1.34-54.92%1363.18%
SONO220715C000200002022-05-24 1:54PM EDT2022-07-151.601.501.57-0.90-36.00%1123362.21%
SONO221021C000200002022-05-19 3:30PM EDT2022-10-214.202.693.150.00-103364.87%
SONO230120C000200002022-05-20 10:34AM EDT2023-01-204.372.973.650.00-188357.52%
SONO240119C000200002022-05-18 12:42PM EDT2024-01-196.155.556.050.00-20381962.33%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220527P000200002022-05-24 2:31PM EDT2022-05-270.970.920.98+0.65+203.12%9891,92566.21%
SONO220603P000200002022-05-24 10:12AM EDT2022-06-031.321.201.28+0.61+85.92%23763.09%
SONO220610P000200002022-05-18 3:47PM EDT2022-06-101.201.441.53+0.40+50.00%11163.87%
SONO220617P000200002022-05-24 2:16PM EDT2022-06-171.701.631.72+0.71+71.72%3171063.77%
SONO220624P000200002022-05-20 12:01PM EDT2022-06-241.501.661.890.00-119260.74%
SONO220715P000200002022-05-24 1:41PM EDT2022-07-152.122.112.18+0.67+46.21%455159.86%
SONO221021P000200002022-05-23 12:37PM EDT2022-10-212.733.253.500.00-54960.30%
SONO230120P000200002022-05-24 12:20PM EDT2023-01-203.853.854.05+0.45+13.24%21,49956.89%
SONO240119P000200002022-05-12 12:02PM EDT2024-01-195.155.355.750.00-26052.49%