UK markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.55-0.66 (-3.60%)
As of 01:51PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120C000025002022-10-10 2:16PM EST2.5011.9512.5013.100.00-11190.00%
SONO230120C000050002022-12-02 10:23AM EST5.0012.9512.6012.750.00-137211.33%
SONO230120C000075002022-12-02 3:17PM EST7.5010.5210.1010.250.00-5073147.66%
SONO230120C000100002022-11-15 2:10PM EST10.008.307.657.750.00-11257107.42%
SONO230120C000125002022-12-02 9:59AM EST12.505.485.205.300.00-130876.76%
SONO230120C000150002022-12-06 12:45PM EST15.003.072.922.98-0.21-6.40%241756.64%
SONO230120C000175002022-12-06 12:35PM EST17.501.261.161.19-0.08-5.97%111,79547.07%
SONO230120C000200002022-12-06 11:12AM EST20.000.360.310.34-0.09-20.00%344,28844.63%
SONO230120C000225002022-12-05 9:32AM EST22.500.130.040.160.00-58,57652.83%
SONO230120C000250002022-12-02 12:51PM EST25.000.090.050.090.00-197,16457.23%
SONO230120C000300002022-12-02 11:21AM EST30.000.030.000.070.00-32,68171.09%
SONO230120C000350002022-11-22 2:46PM EST35.000.030.010.080.00-104,27490.63%
SONO230120C000400002022-12-05 9:30AM EST40.000.020.000.050.00-11,14196.88%
SONO230120C000450002022-11-21 9:30AM EST45.000.010.000.020.00-12,04898.44%
SONO230120C000500002022-10-31 8:30AM EST50.000.010.000.000.00-171950.00%
SONO230120C000550002022-12-02 11:42AM EST55.000.010.000.070.00-11,139132.03%
SONO230120C000600002022-11-11 11:01AM EST60.000.010.000.070.00-11,229140.63%
SONO230120C000650002022-09-22 12:04PM EST65.000.030.000.080.00-22,023150.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230120P000025002021-11-01 9:39AM EST2.500.030.002.140.00-124625.78%
SONO230120P000050002022-12-02 2:36PM EST5.000.010.000.010.00-25,118131.25%
SONO230120P000075002022-10-18 11:03AM EST7.500.060.010.150.00-621134.38%
SONO230120P000100002022-11-21 2:59PM EST10.000.070.010.190.00-1010197.66%
SONO230120P000125002022-12-05 12:22PM EST12.500.090.030.110.00-5588059.38%
SONO230120P000150002022-12-06 12:44PM EST15.000.250.240.28+0.02+8.70%323,57248.83%
SONO230120P000175002022-12-06 11:36AM EST17.500.870.960.98+0.11+14.47%766040.43%
SONO230120P000200002022-12-06 1:00PM EST20.002.582.592.64+0.24+10.26%11,39235.74%
SONO230120P000225002022-12-05 2:33PM EST22.504.554.854.950.00-91,1420.00%
SONO230120P000250002022-11-17 9:58AM EST25.008.007.257.450.00-290.00%
SONO230120P000300002022-08-15 8:56AM EST30.0012.5513.5015.500.00-1135200.20%
SONO230120P000350002022-08-12 10:36AM EST35.0017.7517.6519.500.00-690181.54%
SONO230120P000400002022-11-11 1:32PM EST40.0022.8522.1022.450.00-110.00%
SONO230120P000450002022-08-16 10:01AM EST45.0028.1529.2529.550.00-10260.16%
SONO230120P000500002022-06-28 8:43AM EST50.0030.200.000.000.00-14350.00%
SONO230120P000550002022-06-01 10:20AM EST55.0033.0035.9038.200.00-10220.90%
SONO230120P000600002022-05-18 8:36AM EST60.0038.9340.550.000.00-400.00%
SONO230120P000650002021-11-11 12:28PM EST65.0031.7033.8036.200.00-1310.00%