Australia markets open in 4 hours 56 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.00-0.41 (-1.27%)
At close: 4:00PM EDT
32.11 +0.11 (+0.34%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029C000450002021-10-07 2:41PM EDT2021-10-290.070.000.760.00-1526195.70%
SONO211105C000450002021-10-18 2:18PM EDT2021-11-050.040.001.530.00-112161.91%
SONO211119C000450002021-10-22 12:10PM EDT2021-11-190.140.060.15-0.01-6.67%2522469.92%
SONO211217C000450002021-10-22 10:49AM EDT2021-12-170.270.200.57-0.07-20.59%216,44364.84%
SONO220121C000450002021-10-22 3:51PM EDT2022-01-210.450.390.49-0.03-6.25%49,36952.49%
SONO220414C000450002021-10-22 11:36AM EDT2022-04-141.200.891.26-0.05-4.00%27852.52%
SONO220617C000450002021-10-14 12:09PM EDT2022-06-171.661.371.650.00-131,04249.73%
SONO230120C000450002021-10-22 9:31AM EDT2023-01-203.493.204.10+0.09+2.65%202,51451.61%
SONO240119C000450002021-10-22 1:35PM EDT2024-01-195.803.757.80+0.20+3.57%1560.39%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029P000450002021-10-01 2:16PM EDT2021-10-2913.0511.8513.950.00-10255.47%
SONO211119P000450002021-10-15 3:51PM EDT2021-11-1913.4212.8513.450.00-1275.00%
SONO211217P000450002021-10-20 12:30PM EDT2021-12-1712.3812.2513.400.00-3916865.53%
SONO220121P000450002021-10-14 1:51PM EDT2022-01-2113.2513.1013.850.00-232853.61%
SONO220414P000450002021-10-06 11:06AM EDT2022-04-1414.3513.8014.050.00-1023849.27%
SONO220617P000450002021-10-22 12:27PM EDT2022-06-1714.3514.3514.55+14.35-19648.56%
SONO230120P000450002021-10-06 10:24AM EDT2023-01-2016.6015.7516.050.00-11347.18%