UK markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.60-0.18 (-1.01%)
At close: 01:00PM EST
17.84 +0.24 (+1.36%)
After hours: 02:46PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230421C000025002022-11-17 12:50PM EST2.5014.8015.0015.300.00-20154.69%
SONO230421C000050002022-10-26 12:54PM EST5.0010.8212.5512.800.00-30107.03%
SONO230421C000075002022-10-26 12:58PM EST7.508.5010.2010.450.00-1093.95%
SONO230421C000100002022-10-25 2:30PM EST10.006.008.008.400.00-1088.87%
SONO230421C000125002022-11-03 9:57AM EST12.504.105.705.900.00-22065.63%
SONO230421C000150002022-11-23 3:43PM EST15.004.073.904.000.00-6134159.62%
SONO230421C000175002022-11-23 11:07AM EST17.502.732.452.500.00-5055.03%
SONO230421C000200002022-11-23 12:32PM EST20.001.541.441.470.00-269052.39%
SONO230421C000225002022-11-23 11:08AM EST22.500.940.810.850.00-2051.27%
SONO230421C000250002022-11-23 12:06PM EST25.000.500.480.510.00-19051.81%
SONO230421C000300002022-11-10 3:59PM EST30.000.250.070.560.00-2060.16%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230421P000050002022-08-19 9:04AM EST5.000.070.000.240.00-1010116.80%
SONO230421P000075002022-09-01 11:51AM EST7.500.310.110.750.00--2111.72%
SONO230421P000100002022-11-16 11:20AM EST10.000.450.080.500.00-2070.90%
SONO230421P000125002022-11-22 10:12AM EST12.500.560.450.510.00-7056.74%
SONO230421P000150002022-11-22 11:22AM EST15.001.191.041.110.00-42052.05%
SONO230421P000175002022-11-23 1:07PM EST17.502.052.052.100.00-5048.73%
SONO230421P000200002022-11-17 3:34PM EST20.003.853.453.650.00-30047.66%
SONO230421P000225002022-11-18 9:45AM EST22.505.855.355.500.00-32044.87%
SONO230421P000250002022-11-17 10:37AM EST25.008.007.557.750.00-2046.58%
SONO230421P000300002022-11-17 12:58PM EST30.0012.7012.3512.550.00--051.07%