Australia markets close in 1 hour 49 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.00-0.41 (-1.27%)
At close: 4:00PM EDT
32.11 +0.11 (+0.34%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029C000250002021-10-22 10:51AM EDT2021-10-297.506.458.15+7.50-11171.88%
SONO211105C000250002021-10-20 9:58AM EDT2021-11-057.956.008.800.00-5050120.70%
SONO211119C000250002021-10-22 3:59PM EDT2021-11-197.257.157.30-0.25-3.33%46569.73%
SONO211217C000250002021-10-22 11:52AM EDT2021-12-177.367.407.55-1.04-12.38%121060.06%
SONO220121C000250002021-10-22 9:37AM EDT2022-01-217.857.707.80-0.19-2.36%578254.88%
SONO220414C000250002021-10-19 10:15AM EDT2022-04-148.758.208.600.00-87651.15%
SONO220617C000250002021-10-20 1:39PM EDT2022-06-179.659.009.200.00-32753.30%
SONO230120C000250002021-10-18 2:26PM EDT2023-01-2010.869.9010.700.00-1018553.28%
SONO240119C000250002021-10-21 2:47PM EDT2024-01-1912.8110.7014.500.00-112552.42%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029P000250002021-10-21 3:02PM EDT2021-10-290.020.001.220.00-3859214.84%
SONO211105P000250002021-09-24 1:21PM EDT2021-11-050.110.000.290.00-18992.19%
SONO211112P000250002021-10-07 9:38AM EDT2021-11-120.390.002.250.00-43139.75%
SONO211119P000250002021-10-22 12:54PM EDT2021-11-190.210.200.450.00-3641,09277.05%
SONO211126P000250002021-10-21 12:12PM EDT2021-11-260.400.070.470.00-101564.94%
SONO211217P000250002021-10-22 3:56PM EDT2021-12-170.490.430.54+0.08+19.51%6579360.45%
SONO220121P000250002021-10-22 11:37AM EDT2022-01-210.660.660.74+0.05+8.20%1659653.52%
SONO220414P000250002021-10-06 12:05PM EDT2022-04-141.671.321.670.00-10014052.73%
SONO220617P000250002021-10-20 1:21PM EDT2022-06-171.851.832.320.00-134252.98%
SONO230120P000250002021-10-22 12:42PM EDT2023-01-203.103.154.95-0.02-0.64%258456.47%
SONO240119P000250002021-10-21 9:57AM EDT2024-01-194.652.667.25+4.65--1163.65%