Australia markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.28+0.70 (+1.91%)
At close: 4:00PM EDT
37.20 -0.08 (-0.21%)
After hours: 07:25PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO210924C000300002021-08-31 9:52AM EDT2021-09-246.207.057.400.00-114100.78%
SONO211015C000300002021-09-14 3:24PM EDT2021-10-157.357.357.55+0.60+8.89%111854.49%
SONO211217C000300002021-09-17 9:37AM EDT2021-12-178.078.308.45+0.27+3.46%639454.57%
SONO220121C000300002021-09-16 1:26PM EDT2022-01-218.608.608.75+0.49+6.04%35,06151.51%
SONO220414C000300002021-09-16 1:47PM EDT2022-04-148.959.259.700.00-162252.54%
SONO220617C000300002021-09-16 3:34PM EDT2022-06-179.8510.0510.400.00-213251.28%
SONO230120C000300002021-09-10 12:42PM EDT2023-01-2011.2511.9512.250.00-146451.99%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO210924P000300002021-09-17 2:04PM EDT2021-09-240.060.000.09-0.05-45.45%102183.59%
SONO211001P000300002021-09-15 11:32AM EDT2021-10-010.110.010.130.00-1964.06%
SONO211008P000300002021-09-10 3:43PM EDT2021-10-080.170.030.280.00-11161.72%
SONO211015P000300002021-09-17 2:13PM EDT2021-10-150.130.090.17-0.07-35.00%6135251.37%
SONO211217P000300002021-09-15 3:54PM EDT2021-12-171.120.971.110.00-241,57253.42%
SONO220121P000300002021-09-17 12:39PM EDT2022-01-211.361.201.50-0.12-8.11%11,04750.78%
SONO220414P000300002021-09-13 9:38AM EDT2022-04-142.462.112.420.00-31150.73%
SONO220617P000300002021-08-20 12:29PM EDT2022-06-173.522.793.000.00-1450.81%
SONO230120P000300002021-09-10 12:50PM EDT2023-01-204.654.354.70-0.10-2.11%18351.15%