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:40.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211203C000400002021-11-26 12:49PM EST2021-12-030.040.000.030.00-7216114.06%
SONO211210C000400002021-11-24 3:42PM EST2021-12-100.060.010.16-0.04-40.00%113982.42%
SONO211217C000400002021-11-30 3:41PM EST2021-12-170.120.110.130.00-1338,95767.77%
SONO211223C000400002021-11-29 10:28AM EST2021-12-230.200.080.380.00-27167.58%
SONO211231C000400002021-11-29 2:32PM EST2021-12-310.300.180.460.00-48063.38%
SONO220107C000400002021-11-30 1:20PM EST2022-01-070.400.140.78-0.24-37.50%2-63.57%
SONO220121C000400002021-11-30 3:51PM EST2022-01-210.530.480.53-0.10-15.87%29913,66055.96%
SONO220414C000400002021-11-30 3:03PM EST2022-04-141.751.581.91-0.45-20.45%681,97455.86%
SONO220617C000400002021-11-30 9:30AM EST2022-06-172.802.242.95+0.07+2.56%151,47156.03%
SONO230120C000400002021-11-30 11:00AM EST2023-01-204.644.655.40-0.54-10.42%61,27657.23%
SONO240119C000400002021-11-29 3:49PM EST2024-01-198.407.309.700.00-15160.69%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211203P000400002021-11-30 2:41PM EST2021-12-038.157.508.70-0.45-5.23%18208.98%
SONO211217P000400002021-11-30 1:54PM EST2021-12-178.208.358.50+0.90+12.33%21,23561.72%
SONO211223P000400002021-11-18 11:45AM EST2021-12-237.008.308.600.00--1256.06%
SONO211231P000400002021-11-19 3:25PM EST2021-12-318.298.309.100.00-1165.04%
SONO220121P000400002021-11-29 2:14PM EST2022-01-217.758.708.950.00-301,75054.88%
SONO220414P000400002021-11-29 10:14AM EST2022-04-149.679.7510.300.00-2525454.83%
SONO220617P000400002021-11-30 12:30PM EST2022-06-1710.6510.6010.90+1.65+18.33%7211753.81%
SONO220715P000400002021-11-22 9:49AM EST2022-07-1510.8010.5011.050.00--1050.66%
SONO230120P000400002021-11-24 3:45PM EST2023-01-2012.0012.4513.950.00-12255.96%
SONO240119P000400002021-10-07 9:29AM EST2024-01-1915.0711.4514.600.00--148.47%