Australia markets close in 4 hours 17 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.65-0.97 (-2.97%)
At close: 04:00PM EST
31.85 +0.20 (+0.63%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211203C000300002021-11-30 11:18AM EST2021-12-031.981.752.24-0.53-21.12%217485.35%
SONO211210C000300002021-11-22 3:39PM EST2021-12-102.432.092.65-0.42-14.74%15268.46%
SONO211217C000300002021-11-30 2:57PM EST2021-12-172.592.442.68-0.71-21.52%3388660.40%
SONO211223C000300002021-11-30 12:09PM EST2021-12-232.492.532.87-0.92-26.98%16656.84%
SONO211231C000300002021-11-30 3:05PM EST2021-12-312.852.803.00-0.59-17.15%4854.93%
SONO220121C000300002021-11-30 3:59PM EST2022-01-213.503.453.55-0.80-18.60%3385,71755.96%
SONO220414C000300002021-11-30 2:33PM EST2022-04-145.135.055.35-0.67-11.55%5553658.13%
SONO220617C000300002021-11-30 12:13PM EST2022-06-175.955.806.30-0.48-7.47%327757.52%
SONO220715C000300002021-11-30 12:32PM EST2022-07-156.306.106.55-0.24-3.67%43356.79%
SONO230120C000300002021-11-29 11:55AM EST2023-01-208.107.959.15-0.30-3.57%381459.62%
SONO240119C000300002021-11-29 9:41AM EST2024-01-1911.1510.2012.850.00-163761.41%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211203P000300002021-11-30 3:42PM EST2021-12-030.150.130.26+0.07+87.50%13030467.19%
SONO211210P000300002021-11-30 3:52PM EST2021-12-100.500.470.54+0.25+100.00%146056.35%
SONO211217P000300002021-11-30 3:57PM EST2021-12-170.770.780.82+0.24+45.28%783,86455.86%
SONO211223P000300002021-11-30 10:02AM EST2021-12-230.750.911.03-0.16-17.58%14154.05%
SONO211231P000300002021-11-30 10:49AM EST2021-12-311.071.011.40+0.21+24.42%327853.61%
SONO220107P000300002021-11-26 11:30AM EST2022-01-071.471.211.540.00-1352.93%
SONO220121P000300002021-11-30 3:14PM EST2022-01-211.721.721.77+0.32+22.86%1162,39253.61%
SONO220414P000300002021-11-30 9:51AM EST2022-04-143.083.203.45+0.23+8.07%271655.05%
SONO220617P000300002021-11-30 12:56PM EST2022-06-174.094.054.35+0.19+4.87%41,65855.27%
SONO220715P000300002021-11-19 3:36PM EST2022-07-154.354.254.600.00-13112154.14%
SONO230120P000300002021-11-23 2:54PM EST2023-01-205.855.956.300.00-1126253.44%
SONO240119P000300002021-11-24 2:06PM EST2024-01-198.306.159.650.00-62060.07%