UK markets close in 4 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.92-0.12 (-0.67%)
At close: 04:00PM EDT
17.96 +0.04 (+0.22%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220708C000250002022-06-14 3:25PM EDT2022-07-080.140.000.030.00-111128.13%
SONO220715C000250002022-06-30 12:50PM EDT2022-07-150.050.010.120.00-31,328104.69%
SONO220722C000250002022-06-30 11:29AM EDT2022-07-220.160.020.750.00-12127.54%
SONO220729C000250002022-06-16 9:30AM EDT2022-07-290.150.001.050.00--11120.51%
SONO220819C000250002022-07-01 10:43AM EDT2022-08-190.140.120.42-0.06-30.00%320473.24%
SONO221021C000250002022-07-01 3:50PM EDT2022-10-210.570.420.62-0.02-3.39%1,8204,21958.40%
SONO230120C000250002022-06-30 12:46PM EDT2023-01-201.220.851.430.00-3758458.18%
SONO240119C000250002022-07-01 10:38AM EDT2024-01-192.801.903.20-0.65-18.84%266551.69%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO220708P000250002022-05-31 2:13PM EDT2022-07-083.296.306.850.00--00.00%
SONO220715P000250002022-06-30 12:18PM EDT2022-07-156.907.007.150.00-11228106.25%
SONO220722P000250002022-06-15 3:07PM EDT2022-07-225.306.907.500.00-202194.53%
SONO220819P000250002022-06-29 10:32AM EDT2022-08-196.356.757.700.00-21962.70%
SONO221021P000250002022-06-30 12:18PM EDT2022-10-217.257.307.550.00-1083351.37%
SONO230120P000250002022-06-30 11:02AM EDT2023-01-207.557.708.200.00-196552.10%
SONO240119P000250002022-06-24 1:08PM EDT2024-01-197.958.759.350.00-39948.49%