UK Markets open in 1 hr 40 mins

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.94-0.26 (-1.12%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220812C000200002022-07-29 11:28AM EDT2022-08-123.173.003.15+0.83+35.47%139108.59%
SONO220819C000200002022-08-02 1:32PM EDT2022-08-192.803.153.25+0.15+5.66%351680.66%
SONO220826C000200002022-07-29 12:36PM EDT2022-08-262.613.253.350.00--6871.19%
SONO220902C000200002022-07-22 12:33PM EDT2022-09-022.353.303.500.00--166.70%
SONO220916C000200002022-08-03 12:59PM EDT2022-09-163.603.553.60+0.79+28.11%242361.62%
SONO221021C000200002022-08-02 2:51PM EDT2022-10-213.443.954.100.00-116158.79%
SONO230120C000200002022-08-03 11:17AM EDT2023-01-204.704.905.05+1.30+38.24%544257.72%
SONO240119C000200002022-07-21 1:39PM EDT2024-01-197.157.357.60+0.80+12.60%2783158.36%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220812P000200002022-08-03 12:08PM EDT2022-08-120.400.350.39-0.18-31.03%63,182152.73%
SONO220819P000200002022-08-03 10:19AM EDT2022-08-190.480.460.47-0.22-31.43%4789100.98%
SONO220826P000200002022-08-02 9:43AM EDT2022-08-260.800.570.620.00-11188.09%
SONO220916P000200002022-08-01 3:44PM EDT2022-09-160.810.800.85-0.25-23.58%11,16870.02%
SONO221021P000200002022-07-29 11:24AM EDT2022-10-211.451.191.250.00--20062.79%
SONO230120P000200002022-08-03 1:32PM EDT2023-01-201.941.972.07-0.41-17.45%21,19257.47%
SONO240119P000200002022-08-01 10:51AM EDT2024-01-194.003.703.95+0.10+2.56%215650.95%