Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.58+0.20 (+1.39%)
At close: 04:00PM EDT
14.67 +0.09 (+0.62%)
After hours: 04:29PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO221007C000110002022-09-13 1:59PM EDT11.004.552.743.800.00-11282.03%
SONO221007C000130002022-10-04 11:59AM EDT13.001.601.451.790.00-21589.84%
SONO221007C000135002022-09-30 3:37PM EDT13.500.750.981.300.00-141074.22%
SONO221007C000140002022-10-05 2:20PM EDT14.000.410.640.68-0.29-41.43%1031653.91%
SONO221007C000145002022-10-05 3:36PM EDT14.500.280.270.30+0.06+27.27%2810749.22%
SONO221007C000150002022-10-05 3:09PM EDT15.000.070.070.10-0.04-36.36%3643248.05%
SONO221007C000155002022-10-05 2:31PM EDT15.500.030.020.030.00-25050.78%
SONO221007C000160002022-10-05 2:45PM EDT16.000.010.000.01-0.01-50.00%217550.00%
SONO221007C000165002022-09-28 10:42AM EDT16.500.050.000.010.00-10014562.50%
SONO221007C000170002022-10-04 10:24AM EDT17.000.020.000.010.00-58275.00%
SONO221007C000180002022-09-20 1:49PM EDT18.000.080.000.030.00-26115.63%
SONO221007C000190002022-09-12 9:58AM EDT19.000.090.000.010.00--2118.75%
SONO221007C000200002022-09-14 1:13PM EDT20.000.050.000.010.00-212143.75%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO221007P000050002022-09-09 10:28AM EDT5.000.030.000.010.00-1326450.00%
SONO221007P000090002022-09-14 1:13PM EDT9.000.040.000.010.00-22212.50%
SONO221007P000105002022-09-29 12:25PM EDT10.500.020.000.030.00--10178.13%
SONO221007P000110002022-09-21 9:30AM EDT11.000.070.000.030.00-314156.25%
SONO221007P000115002022-10-03 11:08AM EDT11.500.010.000.030.00-12134.38%
SONO221007P000120002022-09-29 11:07AM EDT12.000.080.000.030.00-29112.50%
SONO221007P000125002022-10-04 2:33PM EDT12.500.020.010.040.00-126132101.56%
SONO221007P000130002022-09-30 3:53PM EDT13.000.130.010.030.00-45576.56%
SONO221007P000135002022-10-04 2:37PM EDT13.500.070.020.040.00-842161.72%
SONO221007P000140002022-10-05 11:31AM EDT14.000.240.060.09+0.07+41.18%13752.73%
SONO221007P000145002022-09-30 3:39PM EDT14.500.720.170.240.00-212152.73%
SONO221007P000150002022-10-05 12:30PM EDT15.000.900.460.56-0.36-28.57%2957.03%
SONO221007P000155002022-09-20 10:22AM EDT15.500.830.721.310.00--272.66%
SONO221007P000160002022-10-05 12:42PM EDT16.001.941.261.86-0.05-2.51%338108.59%
SONO221007P000165002022-09-20 10:35AM EDT16.501.571.762.470.00--4146.48%
SONO221007P000170002022-09-30 10:11AM EDT17.002.842.252.900.00-313155.47%
SONO221007P000190002022-09-23 3:18PM EDT19.004.974.155.250.00-20267.19%
SONO221007P000200002022-09-08 12:16PM EDT20.004.935.256.250.00--0315.63%