UK Markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.17+0.08 (+0.47%)
At close: 04:00PM EDT
17.12 -0.05 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220819C000075002022-08-11 11:55AM EDT7.509.709.509.65+9.70-4710.00%
SONO220819C000100002022-08-11 1:34PM EDT10.007.107.007.15-4.35-37.99%490.00%
SONO220819C000110002022-08-11 1:32PM EDT11.006.106.006.10-4.25-41.06%450.00%
SONO220819C000120002022-08-11 10:42AM EDT12.005.805.055.15+5.80-100.00%
SONO220819C000125002022-08-11 1:14PM EDT12.504.654.504.65-2.40-34.04%520.00%
SONO220819C000130002022-08-11 1:05PM EDT13.004.154.004.15-4.35-51.18%410.00%
SONO220819C000135002022-08-11 2:33PM EDT13.503.603.553.65-4.30-54.43%130.00%
SONO220819C000140002022-08-11 9:50AM EDT14.003.753.053.15-4.70-55.62%110.00%
SONO220819C000145002022-07-28 12:28PM EDT14.507.452.582.680.00--159.38%
SONO220819C000150002022-08-11 12:47PM EDT15.002.232.092.18-3.32-59.82%40650.00%
SONO220819C000155002022-08-11 12:14PM EDT15.502.061.651.73+2.06-1057.03%
SONO220819C000160002022-08-11 2:33PM EDT16.001.301.271.33-5.70-81.43%347356.64%
SONO220819C000165002022-08-11 1:56PM EDT16.500.950.920.99-5.00-84.03%38959.96%
SONO220819C000170002022-08-11 2:19PM EDT17.000.680.660.69-4.87-87.75%520362.11%
SONO220819C000175002022-08-11 2:22PM EDT17.500.490.450.49-4.96-91.01%1,23614764.84%
SONO220819C000180002022-08-11 2:23PM EDT18.000.310.290.34-4.04-92.87%1,4691066.60%
SONO220819C000185002022-08-11 1:53PM EDT18.500.210.180.22-3.19-93.82%99667.38%
SONO220819C000190002022-08-11 2:17PM EDT19.000.150.120.15-3.20-95.52%3751170.31%
SONO220819C000195002022-08-11 1:24PM EDT19.500.110.080.10-2.76-96.17%434072.66%
SONO220819C000200002022-08-11 2:15PM EDT20.000.070.050.07-2.23-96.96%45250575.00%
SONO220819C000205002022-08-11 12:23PM EDT20.500.060.040.05-1.44-96.00%2021478.91%
SONO220819C000210002022-08-11 12:54PM EDT21.000.030.030.04-2.23-98.67%319382.81%
SONO220819C000215002022-08-11 12:22PM EDT21.500.010.020.03-2.66-99.63%334785.94%
SONO220819C000220002022-08-11 1:16PM EDT22.000.030.020.03-1.47-98.00%43320192.19%
SONO220819C000225002022-08-11 2:34PM EDT22.500.020.010.02-1.07-98.17%15785392.19%
SONO220819C000230002022-08-11 12:37PM EDT23.000.010.000.03-0.97-98.98%7571,44198.44%
SONO220819C000235002022-08-11 2:03PM EDT23.500.010.000.03-0.80-98.77%14161103.13%
SONO220819C000240002022-08-11 12:22PM EDT24.000.020.000.03-0.54-96.43%20229109.38%
SONO220819C000245002022-08-11 10:54AM EDT24.500.020.000.02-0.43-95.56%4775109.38%
SONO220819C000250002022-08-11 2:08PM EDT25.000.010.000.02-0.43-97.73%1711,672115.63%
SONO220819C000260002022-08-11 10:06AM EDT26.000.030.000.03-0.33-91.67%9178131.25%
SONO220819C000270002022-08-11 10:54AM EDT27.000.020.000.03-0.29-93.55%1125140.63%
SONO220819C000280002022-08-11 9:44AM EDT28.000.050.000.03-0.10-66.67%1440150.00%
SONO220819C000300002022-08-08 9:46AM EDT30.000.050.000.030.00--28168.75%
SONO220819C000310002022-08-04 12:35PM EDT31.000.020.000.030.00--2178.13%
SONO220819C000320002022-08-11 10:17AM EDT32.000.020.000.02+0.02-148175.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220819P000075002022-08-11 10:03AM EDT7.500.010.000.03-0.01-50.00%14262.50%
SONO220819P000100002022-08-08 3:09PM EDT10.000.010.000.050.00--1190.63%
SONO220819P000120002022-08-10 11:33AM EDT12.000.030.000.03+0.03--1121.88%
SONO220819P000125002022-08-10 11:32AM EDT12.500.030.000.03-0.01-25.00%12109.38%
SONO220819P000130002022-08-11 11:31AM EDT13.000.020.010.03+0.02-20103.13%
SONO220819P000135002022-08-11 1:07PM EDT13.500.030.020.03+0.03-4093.75%
SONO220819P000140002022-08-11 2:12PM EDT14.000.040.030.04-0.06-60.00%14287.50%
SONO220819P000150002022-08-11 2:05PM EDT15.000.090.070.09+0.06+200.00%6260976.17%
SONO220819P000155002022-08-11 1:48PM EDT15.500.120.120.14-0.23-65.71%66372.27%
SONO220819P000160002022-08-11 2:17PM EDT16.000.210.210.24-0.03-12.50%680670.90%
SONO220819P000165002022-08-11 2:21PM EDT16.500.370.340.39-0.18-32.73%424169.53%
SONO220819P000170002022-08-11 2:33PM EDT17.000.590.560.62+0.39+195.00%8812471.09%
SONO220819P000175002022-08-11 2:23PM EDT17.500.850.850.91+0.57+203.57%1,32285373.44%
SONO220819P000180002022-08-11 2:23PM EDT18.001.181.191.26+0.83+237.14%748575.78%
SONO220819P000185002022-08-11 2:23PM EDT18.501.541.591.68+1.11+258.14%496581.25%
SONO220819P000190002022-08-11 11:55AM EDT19.001.902.022.17+1.43+304.26%395790.04%
SONO220819P000195002022-08-11 1:08PM EDT19.502.502.452.55+2.06+468.18%2785087.89%
SONO220819P000200002022-08-11 2:38PM EDT20.003.012.943.05+2.16+254.12%30279798.05%
SONO220819P000205002022-08-11 1:18PM EDT20.503.403.403.55+2.88+553.85%263104.69%
SONO220819P000210002022-08-11 12:35PM EDT21.003.803.904.05+2.55+204.00%101251114.45%
SONO220819P000215002022-08-11 1:04PM EDT21.504.354.404.50+2.84+188.08%2101117.97%
SONO220819P000220002022-08-11 12:24PM EDT22.004.854.905.00+3.47+251.45%77107126.56%
SONO220819P000225002022-08-11 12:43PM EDT22.505.325.405.50+4.04+315.62%5052134.77%
SONO220819P000230002022-08-11 1:42PM EDT23.005.935.906.00+4.55+329.71%95164142.58%
SONO220819P000235002022-08-11 9:40AM EDT23.505.706.406.50+4.03+241.32%212150.39%
SONO220819P000240002022-08-11 1:54PM EDT24.006.926.907.00+5.00+260.42%1264157.81%
SONO220819P000245002022-08-11 10:24AM EDT24.506.757.357.55+4.39+186.02%218164.84%
SONO220819P000250002022-08-11 11:17AM EDT25.007.457.858.00+4.65+166.07%119164.06%
SONO220819P000260002022-08-11 10:28AM EDT26.008.458.859.05+5.56+192.39%27185.16%
SONO220819P000270002022-08-11 9:31AM EDT27.008.559.8510.00+4.45+108.54%2621189.06%
SONO220819P000280002022-08-08 10:40AM EDT28.004.5010.8511.000.00--4200.78%
SONO220819P000290002022-08-11 9:32AM EDT29.0011.5011.9012.00+6.80+144.68%15221.09%
SONO220819P000300002022-08-11 11:52AM EDT30.0012.7012.9013.00+4.62+57.18%150232.03%
SONO220819P000320002022-08-08 9:33AM EDT32.008.5014.9015.000.00--1251.95%
SONO220819P000400002022-07-14 3:47PM EDT40.0021.2022.8523.050.00--0318.75%