SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230616C000075002023-05-22 3:27PM EDT7.507.508.008.700.00--1295.31%
SONO230616C000100002023-06-05 11:00AM EDT10.005.105.506.200.00-101193.75%
SONO230616C000125002023-06-06 1:58PM EDT12.503.533.003.800.00-2313128.13%
SONO230616C000150002023-06-09 12:13PM EDT15.000.850.850.95-0.28-24.78%63,07652.73%
SONO230616C000175002023-06-09 2:22PM EDT17.500.050.000.100.00-591,17754.69%
SONO230616C000200002023-05-30 10:08AM EDT20.000.010.000.050.00-315390.63%
SONO230616C000225002023-05-25 12:00PM EDT22.500.040.000.050.00-47,058125.00%
SONO230616C000250002023-06-09 3:56PM EDT25.000.030.000.05-0.02-40.00%1224156.25%
SONO230616C000300002023-05-08 9:58AM EDT30.000.100.000.100.00--20226.56%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO230616P000075002023-05-12 12:44PM EDT7.500.400.000.200.00--1326.56%
SONO230616P000100002023-05-12 12:44PM EDT10.000.110.000.150.00--1201.56%
SONO230616P000125002023-06-06 10:11AM EDT12.500.030.000.05-0.02-40.00%211492.97%
SONO230616P000150002023-06-09 2:59PM EDT15.000.100.050.15+0.01+11.11%483,93851.17%
SONO230616P000175002023-06-09 11:21AM EDT17.501.701.601.85+0.22+14.86%28973.83%
SONO230616P000200002023-05-23 12:18PM EDT20.004.813.704.600.00-514177.73%
SONO230616P000225002023-05-09 10:28AM EDT22.501.806.506.700.00-400.00%
SONO230616P000250002023-05-12 11:08AM EDT25.009.299.009.600.00--0192.19%
SONO230616P000300002023-05-09 2:10PM EDT30.008.2313.9014.400.00--0286.72%