UK Markets close in 2 hrs 29 mins

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.77-0.58 (-2.72%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220617C000175002021-12-22 4:11PM EDT17.5013.0011.1512.400.00-11548.14%
SONO220617C000200002021-12-07 3:16PM EDT20.0012.299.7510.350.00-522484.57%
SONO220617C000225002021-12-27 12:05PM EDT22.509.157.809.450.00-28442.77%
SONO220617C000250002022-01-04 12:54PM EDT25.006.656.106.500.00-10131358.69%
SONO220617C000300002022-01-05 4:13PM EDT30.003.673.503.70-0.16-4.18%31,272285.25%
SONO220617C000350002022-01-05 4:43PM EDT35.002.001.722.18-0.30-13.04%8508244.14%
SONO220617C000400002022-01-05 4:46PM EDT40.001.121.001.44-0.08-6.67%92,209232.42%
SONO220617C000450002022-01-03 12:04PM EDT45.000.780.520.950.00-51,089221.97%
SONO220617C000500002022-01-05 4:09PM EDT50.000.430.262.43+0.05+13.16%4275284.86%
SONO220617C000550002022-01-04 2:01PM EDT55.000.260.132.370.00-173296.68%
SONO220617C000600002021-12-03 10:40AM EDT60.000.500.151.910.00-27296.88%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220617P000200002022-01-05 10:30AM EDT20.000.750.691.02-0.08-9.64%43456.45%
SONO220617P000225002021-12-28 11:34AM EDT22.501.331.231.620.00-3210.00%
SONO220617P000250002021-12-20 11:22AM EDT25.002.712.012.450.00-3500.00%
SONO220617P000300002021-12-31 4:15PM EDT30.004.194.354.600.00-21,7170.00%
SONO220617P000350002022-01-05 12:38PM EDT35.007.307.858.10-0.18-2.41%103480.00%
SONO220617P000400002021-12-29 2:43PM EDT40.0011.8911.7513.100.00-11540.00%
SONO220617P000450002021-12-06 11:26AM EDT45.0016.1515.6015.800.00-1260.00%
SONO220617P000500002021-11-23 11:13AM EDT50.0019.0020.5520.800.00-3610.00%
SONO220617P000550002021-11-10 7:55AM EDT55.0023.7525.0025.500.00-160.00%