UK markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.60-0.60 (-3.30%)
As of 01:34PM EST. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221209C000200002022-12-05 3:48PM EST2022-12-090.030.010.020.00-344565.63%
SONO221216C000200002022-12-05 3:45PM EST2022-12-160.080.020.100.00-163951.95%
SONO221223C000200002022-12-05 3:19PM EST2022-12-230.180.090.200.00-13351.76%
SONO221230C000200002022-12-05 3:35PM EST2022-12-300.250.110.590.00-1960.35%
SONO230106C000200002022-12-05 3:28PM EST2023-01-060.280.190.370.00-1254.59%
SONO230113C000200002022-12-01 3:44PM EST2023-01-130.360.240.330.00--13047.17%
SONO230120C000200002022-12-06 11:12AM EST2023-01-200.360.310.34-0.09-20.00%344,28843.95%
SONO230421C000200002022-12-02 2:56PM EST2023-04-211.461.301.370.00-1111,37151.22%
SONO230721C000200002022-11-29 2:16PM EST2023-07-211.842.002.300.00-122554.61%
SONO240119C000200002022-12-05 9:48AM EST2024-01-193.153.203.400.00-11,55956.20%
SONO250117C000200002022-12-01 12:21PM EST2025-01-174.924.905.400.00-207759.33%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221216P000200002022-12-02 3:22PM EST2022-12-162.052.342.410.00-2736.72%
SONO221230P000200002022-11-17 9:53AM EST2022-12-303.201.822.540.00--243.56%
SONO230120P000200002022-12-06 1:00PM EST2023-01-202.582.542.60+0.24+10.26%11,39236.04%
SONO230421P000200002022-12-01 12:24PM EST2023-04-213.453.303.450.00-127144.34%
SONO230721P000200002022-11-29 2:19PM EST2023-07-214.353.704.000.00--144.63%
SONO240119P000200002022-11-29 11:14AM EST2024-01-195.054.554.800.00-569244.12%