UK markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.60-0.18 (-1.01%)
At close: 01:00PM EST
17.84 +0.24 (+1.36%)
After hours: 02:46PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221202C000050002022-11-17 11:35AM EST5.0011.8511.7513.800.00--0623.44%
SONO221202C000075002022-11-17 11:34AM EST7.509.409.6010.800.00--0389.06%
SONO221202C000080002022-11-17 1:26PM EST8.009.259.5010.000.00--0394.53%
SONO221202C000090002022-11-17 1:26PM EST9.008.258.458.850.00--0276.56%
SONO221202C000125002022-11-17 2:11PM EST12.504.804.955.200.00-10178.13%
SONO221202C000130002022-11-16 10:45AM EST13.004.354.504.700.00--050.00%
SONO221202C000145002022-11-25 11:55AM EST14.503.242.993.20+0.50+18.25%20114.06%
SONO221202C000150002022-11-25 11:54AM EST15.002.742.532.69-0.01-0.36%2060.94%
SONO221202C000155002022-11-25 10:12AM EST15.502.292.062.20+0.24+11.71%1061.72%
SONO221202C000160002022-11-25 9:57AM EST16.001.801.531.75+0.70+63.64%4052.34%
SONO221202C000165002022-11-25 12:01PM EST16.501.251.111.23+0.45+56.25%4057.03%
SONO221202C000170002022-11-25 12:31PM EST17.000.780.730.80-0.26-25.00%150049.22%
SONO221202C000175002022-11-25 12:56PM EST17.500.440.410.46-0.15-25.42%55045.51%
SONO221202C000180002022-11-25 12:41PM EST18.000.220.200.24-0.09-29.03%46044.92%
SONO221202C000185002022-11-25 12:34PM EST18.500.100.080.11-0.07-41.18%8044.73%
SONO221202C000190002022-11-25 10:28AM EST19.000.080.030.060.00-12048.44%
SONO221202C000195002022-11-25 10:19AM EST19.500.040.010.04-0.02-33.33%4054.30%
SONO221202C000200002022-11-18 9:41AM EST20.000.100.000.030.00-10053.13%
SONO221202C000205002022-11-17 11:24AM EST20.500.100.000.030.00--060.94%
SONO221202C000210002022-11-18 1:34PM EST21.000.060.000.030.00-3068.75%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221202P000050002022-11-09 12:00PM EST5.000.030.000.010.00-60362.50%
SONO221202P000115002022-11-21 1:54PM EST11.500.020.000.100.00-10185.94%
SONO221202P000120002022-11-11 2:33PM EST12.000.250.000.120.00-30175.78%
SONO221202P000130002022-11-17 9:30AM EST13.000.190.000.100.00-100139.06%
SONO221202P000135002022-11-17 11:54AM EST13.500.080.000.250.00--0153.91%
SONO221202P000140002022-11-21 9:30AM EST14.000.050.000.500.00-10168.36%
SONO221202P000145002022-11-21 10:51AM EST14.500.050.000.050.00-3084.38%
SONO221202P000150002022-11-21 9:56AM EST15.000.070.010.130.00-1089.84%
SONO221202P000155002022-11-25 12:43PM EST15.500.070.010.14+0.02+40.00%2076.56%
SONO221202P000160002022-11-22 12:01PM EST16.000.120.020.200.00-15069.53%
SONO221202P000165002022-11-25 11:08AM EST16.500.080.070.12-0.02-20.00%12050.98%
SONO221202P000170002022-11-25 11:58AM EST17.000.140.160.22-0.03-17.65%7051.95%
SONO221202P000175002022-11-25 12:05PM EST17.500.340.320.36-0.02-5.56%94045.51%
SONO221202P000180002022-11-25 11:49AM EST18.000.550.600.68-0.03-5.17%11049.61%
SONO221202P000185002022-11-21 2:47PM EST18.501.520.971.080.00-3055.08%
SONO221202P000190002022-11-16 2:01PM EST19.002.651.411.590.00-2056.64%
SONO221202P000220002022-11-17 3:07PM EST22.004.604.304.500.00-11550.00%
SONO221202P000250002022-11-15 3:43PM EST25.007.206.657.900.00-50256.45%