UK markets open in 2 hours 50 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119C000025002022-08-12 9:30AM EDT2.5015.2112.5017.45+0.36+2.42%13117.58%
SONO240119C000050002022-08-11 12:57PM EDT5.0012.6011.4514.350.00-2697.75%
SONO240119C000075002022-06-15 3:42PM EDT7.5013.3410.4513.500.00-524114.65%
SONO240119C000100002022-08-12 9:55AM EDT10.008.757.658.90-0.05-0.57%101358.18%
SONO240119C000125002022-08-11 3:26PM EDT12.507.006.257.300.00-32858.30%
SONO240119C000150002022-08-12 3:59PM EDT15.005.705.706.05-0.25-4.20%4213662.87%
SONO240119C000175002022-08-12 11:41AM EDT17.504.804.554.70+0.20+4.35%2418159.03%
SONO240119C000200002022-08-12 11:37AM EDT20.003.713.503.75+0.06+1.64%283556.49%
SONO240119C000225002022-08-12 1:26PM EDT22.502.872.263.05-0.04-1.37%208152.49%
SONO240119C000250002022-08-12 2:19PM EDT25.002.302.202.57-0.18-7.26%676955.49%
SONO240119C000300002022-08-12 11:18AM EDT30.001.561.021.85-0.09-5.45%65072352.69%
SONO240119C000350002022-08-12 10:56AM EDT35.000.970.901.30-0.03-3.00%255254.86%
SONO240119C000400002022-08-11 3:14PM EDT40.000.750.600.950.00-10724854.86%
SONO240119C000450002022-08-11 9:32AM EDT45.000.650.360.690.00-113054.15%
SONO240119C000500002022-08-12 10:44AM EDT50.000.370.310.65+0.02+5.71%44356.93%
SONO240119C000550002022-08-12 10:44AM EDT55.000.280.280.61-0.03-9.68%919359.42%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119P000125002022-08-11 3:59PM EDT12.501.561.512.210.00-1333154.20%
SONO240119P000150002022-08-11 3:17PM EDT15.002.952.752.930.00-5837450.68%
SONO240119P000175002022-08-12 11:22AM EDT17.504.054.004.45-0.20-4.71%308252.61%
SONO240119P000200002022-08-12 11:20AM EDT20.005.505.505.75+1.70+44.74%1316347.90%
SONO240119P000225002022-08-11 12:45PM EDT22.507.416.957.600.00-21247.78%
SONO240119P000250002022-08-11 12:45PM EDT25.009.319.109.450.00-413645.73%
SONO240119P000300002022-08-08 11:01AM EDT30.009.2513.2013.750.00-266344.92%
SONO240119P000350002022-08-12 10:32AM EDT35.0018.0017.8018.10+0.73+4.23%413937.99%
SONO240119P000400002022-01-14 1:35PM EDT40.0016.3015.9517.200.00-110.00%
SONO240119P000450002022-04-26 10:42AM EDT45.0023.2523.1026.700.00-300.00%
SONO240119P000550002022-02-22 12:01PM EDT55.0029.6527.0031.000.00-560.00%