Australia markets open in 3 hours 59 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.95+0.41 (+2.10%)
At close: 04:00PM EDT
19.95 0.00 (0.00%)
After hours: 04:00PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220527C000300002022-05-18 2:08PM EDT2022-05-270.020.000.160.00-164250.78%
SONO220610C000300002022-05-16 11:37AM EDT2022-06-100.100.010.500.00-22134.38%
SONO220617C000300002022-05-25 3:35PM EDT2022-06-170.050.020.11-0.02-28.57%99,15585.55%
SONO220715C000300002022-05-25 1:59PM EDT2022-07-150.100.070.16-0.02-16.67%84,97064.45%
SONO221021C000300002022-05-25 2:00PM EDT2022-10-210.680.500.82+0.10+17.24%174259.18%
SONO230120C000300002022-05-25 2:51PM EDT2023-01-201.111.001.34+0.09+8.82%581,91057.18%
SONO240119C000300002022-05-12 2:01PM EDT2024-01-194.502.223.600.00-371254.71%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220603P000300002022-05-18 2:20PM EDT2022-06-0310.109.9510.600.00--9170.12%
SONO220617P000300002022-05-25 2:35PM EDT2022-06-1710.099.9510.10+1.04+11.49%512,41082.03%
SONO220715P000300002022-05-25 2:35PM EDT2022-07-1510.1010.0010.15-0.59-5.52%5124750.00%
SONO221021P000300002022-05-25 3:39PM EDT2022-10-2110.6510.4510.70-0.35-3.18%1041955.08%
SONO230120P000300002022-05-25 3:39PM EDT2023-01-2010.9810.7511.15-0.32-2.83%201,42851.90%
SONO240119P000300002022-05-10 2:58PM EDT2024-01-1911.7511.7513.050.00-17055.66%