UK markets open in 3 hours 48 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.99-0.95 (-4.14%)
At close: 04:00PM EDT
22.21 +0.22 (+1.00%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120C000025002022-05-11 12:28PM EDT2.5017.5018.2019.200.00-21200.00%
SONO230120C000050002022-06-23 10:35AM EDT5.0014.6015.7516.850.00-130.00%
SONO230120C000075002022-07-20 11:16AM EDT7.5013.0014.4515.700.00-273132.42%
SONO230120C000100002022-08-04 9:52AM EDT10.0013.1111.8513.000.00-116892.77%
SONO230120C000125002022-08-08 2:04PM EDT12.5011.109.8511.300.00-24896.09%
SONO230120C000150002022-08-05 10:15AM EDT15.008.917.508.900.00-211076.56%
SONO230120C000175002022-08-05 10:34AM EDT17.507.006.006.200.00-110765.04%
SONO230120C000200002022-08-08 3:49PM EDT20.005.174.254.550.00-544159.38%
SONO230120C000225002022-08-09 3:34PM EDT22.503.102.993.25-0.69-18.21%977,89756.98%
SONO230120C000250002022-08-09 2:47PM EDT25.001.952.012.22-0.85-30.36%18890354.66%
SONO230120C000300002022-08-09 12:08PM EDT30.000.860.971.19-0.46-34.85%62,25155.74%
SONO230120C000350002022-08-08 11:36AM EDT35.000.800.400.700.00-2311,60356.49%
SONO230120C000400002022-08-08 10:10AM EDT40.000.520.250.540.00-31,12361.52%
SONO230120C000450002022-08-04 12:46PM EDT45.000.250.040.400.00-102,06161.91%
SONO230120C000500002022-05-12 2:03PM EDT50.000.350.100.400.00-161470.22%
SONO230120C000550002022-08-09 1:50PM EDT55.000.200.150.50+0.05+33.33%11,16980.03%
SONO230120C000600002022-08-03 10:51AM EDT60.000.010.000.740.00-11,22887.60%
SONO230120C000650002022-07-05 9:30AM EDT65.000.210.000.000.00-52,02025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120P000025002021-11-01 10:39AM EDT2.500.030.002.140.00-124345.31%
SONO230120P000050002022-08-05 3:50PM EDT5.000.050.001.140.00-12177.93%
SONO230120P000075002021-11-10 7:56AM EDT7.500.160.000.500.00-218106.25%
SONO230120P000100002022-07-05 3:46PM EDT10.000.520.100.650.00-44589.06%
SONO230120P000125002022-07-28 3:54PM EDT12.500.600.420.890.00-217180.08%
SONO230120P000150002022-08-02 12:35PM EDT15.000.810.801.030.00-325168.07%
SONO230120P000175002022-08-09 11:02AM EDT17.501.401.251.62+0.25+21.74%5025261.08%
SONO230120P000200002022-08-09 3:12PM EDT20.002.222.152.27+0.28+14.43%211,19455.66%
SONO230120P000225002022-08-09 9:55AM EDT22.503.303.303.45+0.86+35.25%11,60852.64%
SONO230120P000250002022-07-29 11:04AM EDT25.004.954.554.950.00-194951.66%
SONO230120P000300002022-08-01 1:27PM EDT30.008.628.659.050.00-11,21850.59%
SONO230120P000350002022-08-08 11:03AM EDT35.0011.6712.6513.700.00-121560.40%
SONO230120P000400002022-08-01 2:54PM EDT40.0018.3017.4518.350.00-145659.47%
SONO230120P000450002022-08-05 12:38PM EDT45.0021.9522.4524.850.00-12378.42%
SONO230120P000500002022-06-28 9:43AM EDT50.0030.200.000.000.00-14350.00%
SONO230120P000550002022-06-01 11:20AM EDT55.0033.0035.9038.200.00-10165.53%
SONO230120P000600002022-05-18 9:36AM EDT60.0038.9340.550.000.00-400.00%
SONO230120P000650002021-11-11 1:28PM EDT65.0031.7033.8036.200.00-1310.00%