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
In the money
Show:ListStraddle
Strike:40.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO210924C000400002021-09-17 3:56PM EDT2021-09-240.080.080.09+0.01+14.29%4751238.48%
SONO211001C000400002021-09-17 1:42PM EDT2021-10-010.230.230.32-0.01-4.17%1224240.82%
SONO211008C000400002021-09-17 10:55AM EDT2021-10-080.500.460.50+0.06+13.64%99340.04%
SONO211015C000400002021-09-17 3:57PM EDT2021-10-150.690.680.71+0.12+21.05%23513,57940.87%
SONO211022C000400002021-09-14 11:22AM EDT2021-10-220.850.790.87+0.19+28.79%18440.53%
SONO211217C000400002021-09-17 2:58PM EDT2021-12-172.532.512.62+0.22+9.52%992,55649.85%
SONO220121C000400002021-09-17 3:46PM EDT2022-01-213.052.833.15+0.25+8.93%969,77848.49%
SONO220414C000400002021-09-10 3:59PM EDT2022-04-144.404.154.450.00-110149.22%
SONO220617C000400002021-09-17 12:28PM EDT2022-06-175.055.155.40+0.05+1.00%5288350.45%
SONO230120C000400002021-09-16 12:15PM EDT2023-01-207.307.307.550.00-273350.22%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO210924P000400002021-09-17 1:01PM EDT2021-09-242.962.713.00-1.14-27.80%410654.88%
SONO211001P000400002021-09-16 10:46AM EDT2021-10-013.502.943.100.00-16743.65%
SONO211008P000400002021-09-10 3:46PM EDT2021-10-083.583.103.300.00-53442.82%
SONO211015P000400002021-09-17 3:56PM EDT2021-10-153.353.303.45-0.56-14.32%263,99441.41%
SONO211022P000400002021-09-07 10:31AM EDT2021-10-221.983.303.650.00--541.99%
SONO211217P000400002021-09-17 12:51PM EDT2021-12-175.305.205.35-0.64-10.77%231,20950.02%
SONO220121P000400002021-09-17 10:40AM EDT2022-01-215.805.605.75+0.43+8.01%171,64547.12%
SONO220414P000400002021-09-02 9:39AM EDT2022-04-147.406.807.050.00-6748.17%
SONO220617P000400002021-09-01 10:56AM EDT2022-06-176.957.707.950.00-697249.16%
SONO230120P000400002021-09-08 1:01PM EDT2023-01-2010.009.5510.100.00-11749.26%