UK markets close in 1 hour 37 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.08-0.22 (-1.17%)
As of 09:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220701C000130002022-06-24 10:28AM EDT13.007.205.806.250.00-12310.16%
SONO220701C000135002022-06-23 10:42AM EDT13.506.205.256.800.00--2378.91%
SONO220701C000140002022-06-24 1:35PM EDT14.005.904.755.050.00-330.00%
SONO220701C000145002022-06-22 11:42AM EDT14.505.253.904.900.00--2287.50%
SONO220701C000150002022-06-28 11:36AM EDT15.004.653.654.100.00-22140.63%
SONO220701C000165002022-06-16 1:40PM EDT16.502.262.512.880.00--3133.20%
SONO220701C000170002022-06-16 2:14PM EDT17.001.831.602.380.00--1157.42%
SONO220701C000175002022-06-17 9:39AM EDT17.501.451.181.900.00-10136.72%
SONO220701C000180002022-06-22 3:16PM EDT18.001.771.011.500.00-1883.59%
SONO220701C000185002022-06-28 1:02PM EDT18.501.260.591.150.00-1278.52%
SONO220701C000190002022-06-28 10:30AM EDT19.001.000.310.910.00-43983.01%
SONO220701C000195002022-06-28 1:21PM EDT19.500.510.120.300.00-4912755.47%
SONO220701C000200002022-06-28 2:00PM EDT20.000.290.070.120.00-5011756.25%
SONO220701C000205002022-06-28 3:38PM EDT20.500.120.020.110.00-237165.63%
SONO220701C000210002022-06-28 2:13PM EDT21.000.060.010.000.00-1325250.00%
SONO220701C000215002022-06-28 10:24AM EDT21.500.050.000.030.00-252970.31%
SONO220701C000220002022-06-28 9:59AM EDT22.000.020.000.030.00-193,32181.25%
SONO220701C000225002022-06-27 9:30AM EDT22.500.050.000.020.00-2585.94%
SONO220701C000230002022-06-21 1:41PM EDT23.000.070.000.050.00-459110.94%
SONO220701C000240002022-06-22 12:34PM EDT24.000.040.000.050.00-11131.25%
SONO220701C000250002022-06-27 3:14PM EDT25.000.030.000.050.00-314150.00%
SONO220701C000260002022-06-13 10:28AM EDT26.000.090.000.160.00-112203.91%
SONO220701C000270002022-05-16 12:12AM EDT27.000.630.000.000.00--050.00%
SONO220701C000280002022-06-07 10:40AM EDT28.000.100.000.040.00--50193.75%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220701P000150002022-06-28 11:42AM EDT15.000.010.010.030.00-1233135.94%
SONO220701P000160002022-06-17 12:24PM EDT16.000.220.000.020.00-3393.75%
SONO220701P000165002022-06-24 3:37PM EDT16.500.020.010.050.00-41295.31%
SONO220701P000170002022-06-27 3:03PM EDT17.000.030.010.030.00-707273.44%
SONO220701P000175002022-06-27 3:24PM EDT17.500.040.010.100.00-102173.05%
SONO220701P000180002022-06-28 11:58AM EDT18.000.080.050.130.00-15264.06%
SONO220701P000185002022-06-28 10:17AM EDT18.500.090.160.300.00-13367.97%
SONO220701P000190002022-06-28 3:48PM EDT19.000.310.090.710.00-227863.28%
SONO220701P000195002022-06-28 3:39PM EDT19.500.500.640.910.00-33376.95%
SONO220701P000200002022-06-28 3:13PM EDT20.000.820.451.460.00-2134130.86%
SONO220701P000205002022-06-27 10:51AM EDT20.501.090.241.720.00-327114.45%
SONO220701P000210002022-06-28 11:57AM EDT21.001.501.802.230.00-13688.28%
SONO220701P000215002022-06-24 2:20PM EDT21.501.682.312.670.00-1194.53%
SONO220701P000220002022-06-27 9:30AM EDT22.001.582.733.200.00-52896.88%
SONO220701P000230002022-06-06 11:37AM EDT23.001.733.704.550.00--4176.56%
SONO220701P000235002022-06-24 10:02AM EDT23.503.554.205.050.00-11190.23%
SONO220701P000240002022-06-15 2:22PM EDT24.004.373.655.200.00-20223.05%
SONO220701P000250002022-05-18 11:15AM EDT25.004.905.806.050.00-11050.00%
SONO220701P000270002022-06-28 2:02PM EDT27.007.557.658.000.00-11220.31%
SONO220701P000280002022-05-20 12:27PM EDT28.008.048.359.500.00-10100.00%
SONO220701P000300002022-06-06 2:54PM EDT30.008.1010.6011.650.00--0329.69%