UK markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.75-0.45 (-2.45%)
As of 12:30PM EST. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221209C000150002022-12-02 12:54PM EST2022-12-092.842.662.930.00-11100.78%
SONO221216C000150002022-12-02 3:29PM EST2022-12-163.102.772.880.00-41,10068.75%
SONO221230C000150002022-11-22 10:10AM EST2022-12-302.682.893.700.00-2290.63%
SONO230120C000150002022-12-05 2:02PM EST2023-01-203.283.053.100.00-1441753.71%
SONO230421C000150002022-11-29 12:37PM EST2023-04-213.453.954.000.00-6028159.03%
SONO230721C000150002022-11-22 11:04AM EST2023-07-214.404.504.800.00-2360.30%
SONO240119C000150002022-12-06 10:38AM EST2024-01-195.775.555.80+0.02+0.35%231461.16%
SONO250117C000150002022-11-16 3:09PM EST2025-01-176.606.907.450.00-11361.99%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221209P000150002022-11-30 12:06PM EST2022-12-090.040.000.080.00-6238100.78%
SONO221216P000150002022-12-05 3:59PM EST2022-12-160.020.010.050.00-101,35757.03%
SONO221223P000150002022-12-05 3:19PM EST2022-12-230.110.050.580.00-1385.35%
SONO221230P000150002022-11-23 11:43AM EST2022-12-300.190.060.550.00-1471.48%
SONO230106P000150002022-12-02 10:47AM EST2023-01-060.180.080.590.00-1165.43%
SONO230120P000150002022-12-06 11:35AM EST2023-01-200.230.220.250.00-303,57249.02%
SONO230421P000150002022-12-06 10:13AM EST2023-04-210.930.930.96-0.19-16.96%192,05951.12%
SONO230721P000150002022-11-29 10:48AM EST2023-07-211.641.291.520.00-1352.30%
SONO240119P000150002022-11-29 10:42AM EST2024-01-192.351.962.190.00-32,12549.66%
SONO250117P000150002022-11-16 3:09PM EST2025-01-173.182.923.250.00-11248.34%