SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119C000025002023-04-27 9:30AM EDT2.5018.3511.7013.200.00-37187.50%
SONO240119C000050002023-04-05 9:30AM EDT5.0015.2116.5017.100.00-170.00%
SONO240119C000075002023-05-11 1:07PM EDT7.509.000.000.000.00-700.00%
SONO240119C000100002023-05-19 2:16PM EDT10.006.000.000.000.00-100.00%
SONO240119C000125002023-05-26 11:59AM EDT12.503.300.000.000.00-100.00%
SONO240119C000150002023-05-26 3:19PM EDT15.002.150.000.000.00-201.56%
SONO240119C000175002023-05-26 12:58PM EDT17.500.990.000.000.00-306.25%
SONO240119C000200002023-05-25 10:08AM EDT20.000.500.000.000.00-1012.50%
SONO240119C000225002023-05-26 10:58AM EDT22.500.200.000.000.00-10012.50%
SONO240119C000250002023-05-26 12:02PM EDT25.000.240.000.000.00-3012.50%
SONO240119C000300002023-05-26 12:47PM EDT30.000.150.000.000.00-34025.00%
SONO240119C000350002023-05-26 12:39PM EDT35.000.100.000.000.00-13025.00%
SONO240119C000400002023-05-22 11:07AM EDT40.000.060.000.000.00-1025.00%
SONO240119C000450002023-05-26 9:30AM EDT45.000.050.000.000.00-1025.00%
SONO240119C000500002023-04-27 3:08PM EDT50.000.100.000.350.00-15280.37%
SONO240119C000550002023-05-11 10:04AM EDT55.000.100.000.000.00-2025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119P000025002023-05-09 12:52PM EDT2.500.020.000.000.00--050.00%
SONO240119P000050002022-12-05 3:47PM EDT5.000.210.000.200.00-21078.91%
SONO240119P000075002023-05-15 12:17PM EDT7.500.120.000.000.00-25025.00%
SONO240119P000100002023-05-15 12:17PM EDT10.000.430.000.000.00-25012.50%
SONO240119P000125002023-05-25 12:52PM EDT12.501.100.000.000.00-1,00006.25%
SONO240119P000150002023-05-25 3:29PM EDT15.002.100.000.000.00-28800.00%
SONO240119P000175002023-05-24 3:45PM EDT17.503.600.000.000.00-500.00%
SONO240119P000200002023-05-24 2:37PM EDT20.005.500.000.000.00-1,04400.00%
SONO240119P000225002023-05-16 1:18PM EDT22.507.420.000.000.00-100.00%
SONO240119P000250002023-05-17 9:50AM EDT25.009.800.000.000.00-100.00%
SONO240119P000300002023-04-27 1:09PM EDT30.009.4015.0015.900.00-4065.33%
SONO240119P000350002023-01-23 3:25PM EDT35.0016.5515.0515.750.00-100.00%
SONO240119P000400002023-03-22 9:54AM EDT40.0020.5018.8020.900.00-100.00%
SONO240119P000450002023-01-19 12:37PM EDT45.0027.0023.8524.900.00-100.00%
SONO240119P000500002023-03-24 9:44AM EDT50.0031.0028.5031.200.00-100.00%
SONO240119P000550002023-03-23 9:48AM EDT55.0035.6033.5035.500.00-500.00%