UK markets open in 7 hours 26 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.89-0.59 (-3.38%)
At close: 04:00PM EDT
16.85 -0.04 (-0.24%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240419C000075002024-04-15 12:41PM EDT7.509.659.1011.10-1.25-11.47%515689.06%
SONO240419C000100002024-04-15 12:42PM EDT10.007.136.807.10-1.47-17.09%593254.69%
SONO240419C000125002024-04-15 3:23PM EDT12.504.402.456.30-0.65-12.87%41,232552.34%
SONO240419C000150002024-04-15 2:47PM EDT15.002.020.752.05-0.50-19.84%67427101.95%
SONO240419C000175002024-04-15 12:24PM EDT17.500.150.100.15-0.20-57.14%1655047.27%
SONO240419C000200002024-04-15 10:07AM EDT20.000.050.000.10-0.01-16.67%675592.19%
SONO240419C000225002024-04-05 1:56PM EDT22.500.050.000.200.00-1248160.16%
SONO240419C000250002024-02-16 12:54PM EDT25.000.200.000.150.00-224192.19%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240419P000025002023-08-21 9:30AM EDT2.500.150.000.000.00--150.00%
SONO240419P000075002023-12-05 11:49AM EDT7.500.080.000.100.00-15112362.50%
SONO240419P000100002024-02-21 10:39AM EDT10.000.050.000.500.00-471,070350.00%
SONO240419P000125002024-03-11 11:31AM EDT12.500.080.000.050.00-100352134.38%
SONO240419P000150002024-04-08 11:01AM EDT15.000.050.000.150.00-8826280.47%
SONO240419P000175002024-04-15 3:58PM EDT17.500.650.650.75+0.33+103.12%141,62345.70%
SONO240419P000200002024-04-12 9:59AM EDT20.002.422.605.000.00-226215.04%
SONO240419P000225002024-03-18 12:23PM EDT22.504.355.506.000.00-10173.44%