Australia markets open in 1 hour 56 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.80-1.11 (-3.18%)
At close: 4:00PM EDT
34.00 +0.20 (0.59%)
After hours: 06:03PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211001C000350002021-09-28 3:53PM EDT2021-10-010.250.180.26-0.30-54.55%2376449.02%
SONO211008C000350002021-09-28 2:16PM EDT2021-10-080.720.450.58-0.35-32.71%201145.12%
SONO211015C000350002021-09-28 3:52PM EDT2021-10-150.780.760.85-0.39-33.33%3822,49444.87%
SONO211022C000350002021-09-28 3:01PM EDT2021-10-221.240.991.06-1.64-56.94%215244.24%
SONO211029C000350002021-09-28 2:18PM EDT2021-10-291.391.161.35-1.86-57.23%12046.53%
SONO211119C000350002021-09-28 3:37PM EDT2021-11-192.222.102.25-0.58-20.71%10324252.34%
SONO211217C000350002021-09-28 3:56PM EDT2021-12-172.752.692.80-0.50-15.38%5982451.32%
SONO220121C000350002021-09-28 3:48PM EDT2022-01-213.203.053.30-0.70-17.95%601,40250.20%
SONO220414C000350002021-09-27 3:28PM EDT2022-04-145.004.254.550.00-43650.90%
SONO220617C000350002021-09-28 10:08AM EDT2022-06-175.404.905.40-1.09-16.80%23151.76%
SONO230120C000350002021-09-28 11:26AM EDT2023-01-207.406.807.50-0.75-9.20%2144252.14%
SONO240119C000350002021-09-20 12:07AM EDT2024-01-1913.357.8012.250.00--252.19%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211001P000350002021-09-28 2:25PM EDT2021-10-011.141.341.58+0.50+78.12%1633159.08%
SONO211008P000350002021-09-28 3:45PM EDT2021-10-081.631.671.82+0.70+75.27%514846.97%
SONO211015P000350002021-09-28 3:45PM EDT2021-10-151.881.942.08+0.66+54.10%491,53045.90%
SONO211022P000350002021-09-28 3:09PM EDT2021-10-221.942.152.31+0.79+68.70%112845.70%
SONO211029P000350002021-09-28 12:04PM EDT2021-10-292.292.342.51+0.64+38.79%42445.51%
SONO211105P000350002021-09-28 9:30AM EDT2021-11-052.422.492.81+0.93+62.42%18148.15%
SONO211119P000350002021-09-28 2:24PM EDT2021-11-193.153.253.45+0.65+26.00%2755651.86%
SONO211217P000350002021-09-28 1:26PM EDT2021-12-173.653.853.95+0.45+14.06%631,42250.64%
SONO220121P000350002021-09-27 2:10PM EDT2022-01-214.304.254.40+0.80+22.86%170748.90%
SONO220414P000350002021-09-13 2:54PM EDT2022-04-144.555.355.550.00-4535848.90%
SONO220617P000350002021-09-28 10:31AM EDT2022-06-176.196.156.35+0.59+10.54%32249.56%
SONO230120P000350002021-09-24 2:57PM EDT2023-01-207.158.008.250.00-114049.18%