SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230602C000120002023-05-09 3:26PM EDT12.009.902.253.600.00--2213.67%
SONO230602C000130002023-05-25 9:43AM EDT13.001.401.202.500.00-11142.19%
SONO230602C000140002023-05-26 3:57PM EDT14.000.700.601.10+0.10+16.67%47320784.96%
SONO230602C000150002023-05-26 3:59PM EDT15.000.350.300.55+0.18+105.88%1,8372,04293.75%
SONO230602C000160002023-05-26 3:56PM EDT16.000.050.000.150.00-6245771.48%
SONO230602C000170002023-05-18 10:59AM EDT17.000.100.000.350.00-368128.13%
SONO230602C000180002023-05-22 11:31AM EDT18.000.050.002.150.00-130324.22%
SONO230602C000190002023-05-15 9:42AM EDT19.000.050.002.150.00-410357.81%
SONO230602C000200002023-05-12 11:16AM EDT20.000.050.002.150.00-2266388.28%
SONO230602C000210002023-05-17 1:56PM EDT21.000.050.000.050.00-1027156.25%
SONO230602C000220002023-05-10 3:18PM EDT22.000.790.001.050.00-531338.28%
SONO230602C000230002023-05-10 2:58PM EDT23.000.450.002.150.00-613465.23%
SONO230602C000240002023-05-05 2:23PM EDT24.000.420.002.150.00-11487.50%
SONO230602C000280002023-05-08 11:30AM EDT28.000.050.000.050.00--200250.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230602P000130002023-05-26 2:54PM EDT13.000.050.000.15-0.03-37.50%1041679.30%
SONO230602P000140002023-05-26 3:57PM EDT14.000.150.150.25-0.05-25.00%88855460.35%
SONO230602P000150002023-05-26 11:19AM EDT15.000.800.501.300.00-3931089.84%
SONO230602P000160002023-05-24 11:35AM EDT16.001.300.702.400.00-66564.06%
SONO230602P000170002023-05-25 3:00PM EDT17.002.702.203.300.00-1116145.31%
SONO230602P000175002023-05-17 12:53PM EDT17.502.202.704.100.00--0191.80%
SONO230602P000180002023-05-24 11:15AM EDT18.003.323.204.500.00-23197.66%
SONO230602P000190002023-05-15 9:42AM EDT19.003.554.205.500.00-40226.17%
SONO230602P000200002023-05-23 12:59PM EDT20.004.805.007.700.00-11350.00%
SONO230602P000210002023-05-17 2:28PM EDT21.005.606.208.400.00-19010367.97%
SONO230602P000220002023-04-24 9:30AM EDT22.002.030.000.000.00--00.00%
SONO230602P000280002023-05-10 10:53AM EDT28.006.8013.2015.600.00--0530.47%