UK markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.07-0.31 (-2.12%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221007C000110002022-09-13 1:59PM EDT11.004.552.603.800.00-11217.97%
SONO221007C000130002022-10-04 11:59AM EDT13.001.601.021.180.00-21560.94%
SONO221007C000135002022-09-30 3:37PM EDT13.500.750.600.730.00-141058.59%
SONO221007C000140002022-10-04 11:15AM EDT14.000.700.290.320.00-5131652.34%
SONO221007C000145002022-10-05 10:05AM EDT14.500.110.090.12-0.11-50.00%3010751.17%
SONO221007C000150002022-10-05 10:51AM EDT15.000.020.020.05-0.09-81.82%3143255.47%
SONO221007C000155002022-10-04 1:49PM EDT15.500.030.010.030.00-25065.63%
SONO221007C000160002022-10-04 2:58PM EDT16.000.020.000.010.00-217565.63%
SONO221007C000165002022-09-28 10:42AM EDT16.500.050.000.030.00-10014593.75%
SONO221007C000170002022-10-04 10:24AM EDT17.000.020.000.010.00-58290.63%
SONO221007C000180002022-09-20 1:49PM EDT18.000.080.000.010.00-26112.50%
SONO221007C000190002022-09-12 9:58AM EDT19.000.090.000.010.00--2137.50%
SONO221007C000200002022-09-14 1:13PM EDT20.000.050.000.010.00-212156.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221007P000050002022-09-09 10:28AM EDT5.000.030.000.020.00-1326475.00%
SONO221007P000090002022-09-14 1:13PM EDT9.000.040.000.010.00-22200.00%
SONO221007P000105002022-09-29 12:25PM EDT10.500.020.000.030.00--10162.50%
SONO221007P000110002022-09-21 9:30AM EDT11.000.070.000.030.00-314139.06%
SONO221007P000115002022-10-03 11:08AM EDT11.500.010.000.020.00-12109.38%
SONO221007P000120002022-09-29 11:07AM EDT12.000.080.000.020.00-2990.63%
SONO221007P000125002022-10-04 2:33PM EDT12.500.020.000.040.00-12613279.69%
SONO221007P000130002022-09-30 3:53PM EDT13.000.130.020.070.00-45571.09%
SONO221007P000135002022-10-04 2:37PM EDT13.500.070.080.110.00-842159.77%
SONO221007P000140002022-10-04 2:31PM EDT14.000.170.210.240.00-73751.56%
SONO221007P000145002022-09-30 3:39PM EDT14.500.720.510.570.00-212153.52%
SONO221007P000150002022-09-29 11:32AM EDT15.001.260.911.000.00-2953.13%
SONO221007P000155002022-09-20 10:22AM EDT15.500.831.091.580.00--2117.19%
SONO221007P000160002022-09-27 2:10PM EDT16.001.991.562.240.00-3338183.59%
SONO221007P000165002022-09-20 10:35AM EDT16.501.572.242.580.00--4160.94%
SONO221007P000170002022-09-30 10:11AM EDT17.002.842.663.250.00-313121.88%
SONO221007P000190002022-09-23 3:18PM EDT19.004.974.255.250.00-20307.03%
SONO221007P000200002022-09-08 12:16PM EDT20.004.935.256.250.00--0339.84%