Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.73-0.91 (-4.02%)
At close: 04:00PM EDT
21.78 +0.05 (+0.23%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220520C000250002022-05-16 3:10PM EDT2022-05-200.060.000.000.00-46025.00%
SONO220527C000250002022-05-16 12:02PM EDT2022-05-270.250.000.000.00-2025.00%
SONO220603C000250002022-05-16 3:34PM EDT2022-06-030.250.000.000.00-2012.50%
SONO220610C000250002022-05-16 12:11PM EDT2022-06-100.470.000.000.00-3012.50%
SONO220617C000250002022-05-16 3:51PM EDT2022-06-170.570.000.000.00-53012.50%
SONO220624C000250002022-05-16 12:12AM EDT2022-06-240.420.000.000.00--012.50%
SONO220701C000250002022-05-16 12:12AM EDT2022-07-010.640.000.000.00--012.50%
SONO220715C000250002022-05-16 2:13PM EDT2022-07-151.070.000.000.00-48306.25%
SONO221021C000250002022-05-16 3:09PM EDT2022-10-212.370.000.000.00-9606.25%
SONO230120C000250002022-05-13 12:26PM EDT2023-01-203.680.000.000.00-203.13%
SONO240119C000250002022-05-13 3:34PM EDT2024-01-196.110.000.000.00-3303.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220520P000250002022-05-13 3:22PM EDT2022-05-202.530.000.000.00-3500.00%
SONO220527P000250002022-05-16 11:38AM EDT2022-05-273.200.000.000.00-2200.00%
SONO220610P000250002022-05-16 12:20PM EDT2022-06-103.450.000.000.00-500.00%
SONO220617P000250002022-05-13 3:22PM EDT2022-06-173.230.000.000.00-1300.00%
SONO220701P000250002022-05-16 2:00PM EDT2022-07-013.770.000.000.00-1000.00%
SONO220715P000250002022-05-13 1:28PM EDT2022-07-154.020.000.000.00-1000.00%
SONO221021P000250002022-05-11 9:55AM EDT2022-10-215.120.000.000.00-1000.00%
SONO230120P000250002022-05-12 10:51AM EDT2023-01-206.050.000.000.00-18000.00%
SONO240119P000250002022-04-01 1:50PM EDT2024-01-195.257.008.350.00-25455.84%