Australia markets close in 1 hour 4 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
In the money
Show:ListStraddle
Strike:50.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029C000500002021-09-20 12:07AM EDT2021-10-290.080.000.940.00--3273.44%
SONO211105C000500002021-09-28 2:27PM EDT2021-11-050.080.001.260.00--12190.23%
SONO211119C000500002021-10-05 3:46PM EDT2021-11-190.090.020.380.00-545899.22%
SONO211217C000500002021-10-21 2:14PM EDT2021-12-170.220.060.300.00-21,17567.48%
SONO220121C000500002021-10-21 12:43PM EDT2022-01-210.300.170.320.00-141,26655.86%
SONO220414C000500002021-10-20 1:46PM EDT2022-04-140.780.641.000.00-1720454.08%
SONO220617C000500002021-10-22 9:36AM EDT2022-06-171.150.911.33-0.05-4.17%825050.76%
SONO230120C000500002021-10-21 1:37PM EDT2023-01-202.601.992.930.00-470752.52%
SONO240119C000500002021-10-20 11:13AM EDT2024-01-195.403.606.850.00-102451.79%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO211029P000500002021-10-18 3:06PM EDT2021-10-2917.6517.0019.20+17.65--1199.61%
SONO211105P000500002021-10-13 3:28PM EDT2021-11-0518.4616.3019.800.00--1115.63%
SONO211217P000500002021-10-15 12:35PM EDT2021-12-1718.3018.0518.250.00-1999665.23%
SONO220121P000500002021-09-28 9:31AM EDT2022-01-2115.9018.1518.300.00-114254.98%
SONO220414P000500002021-09-10 12:59PM EDT2022-04-1414.4519.9020.200.00-222373.58%
SONO220617P000500002021-09-13 9:39AM EDT2022-06-1715.9019.1519.300.00-36052.30%
SONO230120P000500002021-08-19 2:09PM EDT2023-01-2018.7016.6517.200.00-15270.00%