UK markets close in 1 hour 55 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.08-0.12 (-0.66%)
As of 09:34AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119C000025002022-08-19 2:01PM EST2.5013.8511.5513.900.00-260.00%
SONO240119C000050002022-08-11 11:57AM EST5.0012.609.2013.750.00-26109.57%
SONO240119C000075002022-12-02 3:17PM EST7.5011.220.000.000.00-50770.00%
SONO240119C000100002022-11-11 10:41AM EST10.008.500.000.000.00-4160.00%
SONO240119C000125002022-12-02 12:53PM EST12.507.300.000.000.00-1320.00%
SONO240119C000150002022-11-23 1:32PM EST15.005.750.000.000.00-13140.00%
SONO240119C000175002022-12-02 3:34PM EST17.504.600.000.000.00-23390.00%
SONO240119C000200002022-12-05 9:48AM EST20.003.150.000.000.00-11,5593.13%
SONO240119C000225002022-12-05 1:41PM EST22.502.600.000.000.00-161,1946.25%
SONO240119C000250002022-12-05 10:11AM EST25.002.000.000.000.00-494,5726.25%
SONO240119C000300002022-11-30 3:31PM EST30.001.110.000.000.00-1201,49712.50%
SONO240119C000350002022-12-02 3:12PM EST35.000.700.000.000.00-137212.50%
SONO240119C000400002022-12-01 9:30AM EST40.000.370.000.000.00-124212.50%
SONO240119C000450002022-11-09 1:19PM EST45.000.330.000.000.00-113025.00%
SONO240119C000500002022-11-30 10:34AM EST50.000.200.000.000.00-25125.00%
SONO240119C000550002022-11-18 9:32AM EST55.000.220.000.000.00-320125.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240119P000050002022-12-05 2:47PM EST5.000.210.000.000.00-21025.00%
SONO240119P000075002022-09-22 8:41AM EST7.500.600.160.750.00-11269.04%
SONO240119P000100002022-11-22 10:08AM EST10.000.800.000.000.00-111912.50%
SONO240119P000125002022-11-23 9:32AM EST12.501.350.000.000.00-11,1076.25%
SONO240119P000150002022-11-29 10:42AM EST15.002.350.000.000.00-32,1256.25%
SONO240119P000175002022-12-02 3:59PM EST17.503.050.000.000.00-11,0510.78%
SONO240119P000200002022-11-29 11:14AM EST20.005.050.000.000.00-56920.00%
SONO240119P000225002022-11-28 10:03AM EST22.506.520.000.000.00-1870.00%
SONO240119P000250002022-08-15 1:50PM EST25.009.059.9010.750.00-813671.07%
SONO240119P000300002022-09-30 1:19PM EST30.0016.3014.0014.400.00-106267.75%
SONO240119P000350002022-08-23 8:34AM EST35.0019.1018.8523.000.00-1099.93%
SONO240119P000400002022-08-11 8:30AM EST40.0021.0021.9026.500.00-1083.81%
SONO240119P000450002022-04-26 9:42AM EST45.0023.2523.1026.700.00-300.00%
SONO240119P000550002022-02-22 11:01AM EST55.0029.6527.0031.000.00-560.00%