UK markets open in 2 hours 13 minutes

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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221021C000025002022-07-27 2:35PM EDT2.5018.400.000.000.00--00.00%
SONO221021C000050002022-08-02 12:35PM EDT5.0017.150.000.000.00-500.00%
SONO221021C000075002022-07-28 3:18PM EDT7.5014.450.000.000.00--00.00%
SONO221021C000100002022-08-11 3:26PM EDT10.007.050.000.000.00--00.00%
SONO221021C000125002022-08-12 12:40PM EDT12.504.950.000.000.00-3900.00%
SONO221021C000150002022-08-12 3:19PM EDT15.002.880.000.000.00-300.00%
SONO221021C000175002022-08-12 3:42PM EDT17.501.350.000.000.00-11801.56%
SONO221021C000200002022-08-12 3:55PM EDT20.000.560.000.000.00-256012.50%
SONO221021C000225002022-08-12 3:55PM EDT22.500.270.000.000.00-26012.50%
SONO221021C000250002022-08-12 3:59PM EDT25.000.150.000.000.00-38025.00%
SONO221021C000300002022-08-11 11:34AM EDT30.000.140.000.000.00-29025.00%
SONO221021C000350002022-08-09 9:33AM EDT35.000.240.000.000.00-80050.00%
SONO221021C000400002022-08-11 11:34AM EDT40.000.080.000.000.00-15050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221021P000100002022-08-12 9:32AM EDT10.000.100.000.000.00-1025.00%
SONO221021P000125002022-08-12 10:24AM EDT12.500.210.000.000.00-5025.00%
SONO221021P000150002022-08-12 1:50PM EDT15.000.630.000.000.00-1706.25%
SONO221021P000175002022-08-12 3:22PM EDT17.501.630.000.000.00-1700.00%
SONO221021P000200002022-08-12 3:20PM EDT20.003.330.000.000.00-1400.00%
SONO221021P000225002022-08-12 3:31PM EDT22.505.550.000.000.00-4400.00%
SONO221021P000250002022-08-11 3:33PM EDT25.008.150.000.000.00-900.00%
SONO221021P000300002022-08-12 11:29AM EDT30.0012.750.000.000.00-1300.00%
SONO221021P000350002022-08-08 11:03AM EDT35.0011.350.000.000.00-100.00%
SONO221021P000400002022-08-03 10:01AM EDT40.0017.900.000.000.00-200.00%