UK markets open in 46 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.39+0.02 (+0.14%)
At close: 04:00PM EDT
14.57 +0.18 (+1.25%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220930C000110002022-09-23 2:53PM EDT11.002.950.000.000.00-200.00%
SONO220930C000130002022-08-16 10:00AM EDT13.004.152.532.910.00-12484.38%
SONO220930C000135002022-09-21 11:07AM EDT13.501.660.000.000.00-400.00%
SONO220930C000140002022-09-27 1:14PM EDT14.000.350.000.000.00-300.00%
SONO220930C000145002022-09-28 3:49PM EDT14.500.240.000.000.00-1503.13%
SONO220930C000150002022-09-28 12:15PM EDT15.000.110.000.000.00-9012.50%
SONO220930C000155002022-09-28 10:21AM EDT15.500.030.000.000.00-3025.00%
SONO220930C000160002022-09-28 10:34AM EDT16.000.010.000.000.00-3050.00%
SONO220930C000165002022-09-27 3:50PM EDT16.500.010.000.000.00-1050.00%
SONO220930C000170002022-09-20 1:39PM EDT17.000.040.000.000.00-10050.00%
SONO220930C000175002022-09-19 1:54PM EDT17.500.050.000.000.00-26050.00%
SONO220930C000180002022-09-27 10:57AM EDT18.000.010.000.000.00-3050.00%
SONO220930C000190002022-09-02 3:50PM EDT19.000.060.000.000.00-1050.00%
SONO220930C000200002022-09-26 2:23PM EDT20.000.010.000.000.00-1050.00%
SONO220930C000220002022-08-12 11:13AM EDT22.000.180.004.850.00--11,045.31%
SONO220930C000320002022-08-30 9:30AM EDT32.000.020.000.000.00--050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220930P000115002022-09-19 9:30AM EDT11.500.040.000.000.00--050.00%
SONO220930P000120002022-09-23 3:00PM EDT12.000.030.000.000.00-1050.00%
SONO220930P000125002022-09-28 10:55AM EDT12.500.030.000.000.00-1050.00%
SONO220930P000130002022-09-23 3:56PM EDT13.000.080.000.000.00-21050.00%
SONO220930P000135002022-09-28 12:15PM EDT13.500.050.000.000.00-1025.00%
SONO220930P000140002022-09-28 3:38PM EDT14.000.130.000.000.00-1012.50%
SONO220930P000145002022-09-28 3:58PM EDT14.500.300.000.000.00-1400.00%
SONO220930P000150002022-09-28 12:00PM EDT15.000.540.000.000.00-2000.00%
SONO220930P000155002022-09-19 1:05PM EDT15.500.690.000.000.00-100.00%
SONO220930P000160002022-09-27 2:41PM EDT16.001.780.000.000.00-1200.00%
SONO220930P000165002022-09-14 11:06AM EDT16.501.190.000.000.00-200.00%
SONO220930P000170002022-09-27 3:50PM EDT17.002.730.000.000.00-100.00%
SONO220930P000175002022-09-15 2:39PM EDT17.501.960.000.000.00--00.00%
SONO220930P000180002022-09-26 10:17AM EDT18.003.700.000.000.00-4000.00%
SONO220930P000185002022-09-22 3:41PM EDT18.504.080.000.000.00-100.00%
SONO220930P000190002022-08-12 11:37AM EDT19.002.281.934.400.00--70.00%
SONO220930P000195002022-09-12 1:04PM EDT19.503.400.000.000.00--00.00%
SONO220930P000200002022-08-18 10:07AM EDT20.003.204.454.750.00-330.00%
SONO220930P000210002022-09-01 12:10PM EDT21.006.290.000.000.00-300.00%
SONO220930P000230002022-08-23 10:08AM EDT23.006.837.458.750.00-30407.03%
SONO220930P000240002022-08-17 2:14PM EDT24.006.808.458.950.00-230.00%
SONO220930P000250002022-08-17 2:14PM EDT25.007.809.459.950.00-100.00%