UK markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.99-0.95 (-4.14%)
At close: 04:00PM EDT
22.00 +0.01 (+0.05%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220812C000175002022-08-02 12:03PM EDT17.504.703.406.450.00--2230.47%
SONO220812C000185002022-08-04 1:01PM EDT18.504.243.653.900.00--7164.06%
SONO220812C000190002022-08-09 12:29PM EDT19.002.832.913.85-0.63-18.21%124164.84%
SONO220812C000195002022-08-05 10:13AM EDT19.503.752.393.200.00-11132.42%
SONO220812C000200002022-08-03 1:17PM EDT20.003.172.482.790.00-140162.70%
SONO220812C000205002022-08-05 3:26PM EDT20.503.032.112.430.00-11158.20%
SONO220812C000210002022-08-09 3:34PM EDT21.001.931.932.04-0.64-24.90%20182160.16%
SONO220812C000215002022-08-09 3:13PM EDT21.501.591.501.82-1.41-47.00%134173154.49%
SONO220812C000220002022-08-09 3:56PM EDT22.001.461.371.55-0.88-37.61%60313159.77%
SONO220812C000225002022-08-09 3:55PM EDT22.501.211.131.27-0.46-27.54%63331155.27%
SONO220812C000230002022-08-09 3:55PM EDT23.001.020.891.15-0.38-27.14%2021,578156.64%
SONO220812C000235002022-08-09 1:16PM EDT23.500.620.640.96-0.55-47.01%22286150.78%
SONO220812C000240002022-08-09 12:58PM EDT24.000.490.550.72-0.48-49.48%3700148.05%
SONO220812C000245002022-08-09 3:23PM EDT24.500.450.410.65-0.33-42.31%55279150.00%
SONO220812C000250002022-08-09 3:59PM EDT25.000.460.330.45-0.18-28.12%601,361144.53%
SONO220812C000260002022-08-09 2:57PM EDT26.000.170.170.30-0.52-75.36%2078142.97%
SONO220812C000270002022-08-09 3:54PM EDT27.000.100.100.11-0.15-60.00%35174132.81%
SONO220812C000280002022-08-08 10:26AM EDT28.000.260.050.220.00-3139158.98%
SONO220812C000290002022-08-08 12:47PM EDT29.000.140.010.150.00-11157.81%
SONO220812C000300002022-08-03 1:14PM EDT30.000.070.000.230.00-5050185.16%
SONO220812C000310002022-07-26 3:59PM EDT31.000.080.000.150.00--6184.38%
SONO220812C000330002022-08-05 2:49PM EDT33.000.030.002.130.00-33411.91%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220812P000140002022-08-05 10:20AM EDT14.000.020.002.150.00-11521.88%
SONO220812P000160002022-08-05 11:36AM EDT16.000.060.000.320.00-412218.75%
SONO220812P000170002022-08-09 3:29PM EDT17.000.110.080.15-0.16-59.26%83,000170.31%
SONO220812P000180002022-08-09 12:25PM EDT18.000.270.160.38+0.04+17.39%707178.91%
SONO220812P000185002022-08-09 2:30PM EDT18.500.370.220.52+0.25+208.33%2322180.08%
SONO220812P000190002022-08-09 1:51PM EDT19.000.470.310.53+0.32+213.33%15024169.92%
SONO220812P000195002022-08-09 1:57PM EDT19.500.590.420.63+0.23+63.89%829166.80%
SONO220812P000200002022-08-09 3:55PM EDT20.000.580.520.71+0.15+34.88%74164158.79%
SONO220812P000205002022-08-09 3:38PM EDT20.500.790.730.87+0.33+71.74%15274160.55%
SONO220812P000210002022-08-09 3:42PM EDT21.001.000.911.05+0.43+75.44%17699158.40%
SONO220812P000215002022-08-09 3:56PM EDT21.501.161.141.20+0.34+41.46%188344154.49%
SONO220812P000220002022-08-09 2:59PM EDT22.001.511.301.61+0.51+51.00%1471,804158.01%
SONO220812P000225002022-08-09 3:55PM EDT22.501.671.621.82+0.45+36.89%12280156.25%
SONO220812P000230002022-08-09 3:55PM EDT23.001.951.942.13+0.51+35.42%6415,351157.23%
SONO220812P000235002022-08-09 3:29PM EDT23.502.352.222.43+0.65+38.24%59118152.54%
SONO220812P000240002022-08-09 12:12PM EDT24.003.022.572.81+1.02+51.00%2901,353153.52%
SONO220812P000245002022-08-08 11:38AM EDT24.502.142.943.100.00-1238147.27%
SONO220812P000250002022-08-08 10:35AM EDT25.002.203.303.800.00-229165.43%
SONO220812P000260002022-08-08 10:32AM EDT26.002.644.106.200.00-129269.14%
SONO220812P000270002022-08-09 11:02AM EDT27.005.354.157.10+1.10+25.88%11226.56%
SONO220812P000300002022-08-05 9:34AM EDT30.007.357.4010.200.00-11316.41%