UK markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.48-0.32 (-1.80%)
At close: 04:00PM EDT
17.44 -0.04 (-0.23%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240419C000075002024-03-15 3:20PM EDT7.5010.908.2011.800.00-115296.88%
SONO240419C000100002024-02-20 2:28PM EDT10.008.607.4011.500.00-993728.13%
SONO240419C000125002024-04-12 12:27PM EDT12.505.053.507.10-0.75-12.93%11,232241.02%
SONO240419C000150002024-04-12 3:41PM EDT15.002.521.404.50-1.14-31.15%1427165.23%
SONO240419C000175002024-04-12 1:21PM EDT17.500.350.300.35-0.20-36.36%1655440.23%
SONO240419C000200002024-04-12 10:24AM EDT20.000.060.000.10+0.01+20.00%876070.31%
SONO240419C000225002024-04-05 1:56PM EDT22.500.050.000.150.00-1248124.22%
SONO240419C000250002024-02-16 12:54PM EDT25.000.200.000.150.00-224161.72%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO240419P000025002023-08-21 9:30AM EDT2.500.150.000.000.00--150.00%
SONO240419P000075002023-12-05 11:49AM EDT7.500.080.000.100.00-15112340.63%
SONO240419P000100002024-02-21 10:39AM EDT10.000.050.000.500.00-471,070333.59%
SONO240419P000125002024-03-11 11:31AM EDT12.500.080.000.050.00-100352134.38%
SONO240419P000150002024-04-08 11:01AM EDT15.000.050.000.400.00-88262117.97%
SONO240419P000175002024-04-12 3:17PM EDT17.500.320.300.35+0.15+88.24%111,62837.89%
SONO240419P000200002024-04-12 9:59AM EDT20.002.421.402.95+0.62+34.44%224138.67%
SONO240419P000225002024-03-18 12:23PM EDT22.504.353.406.900.00-10140.63%