Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.55+0.07 (+0.38%)
At close: 04:00PM EST
18.54 -0.01 (-0.05%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230203C000165002023-01-11 3:55PM EST16.502.091.622.630.00--1665.63%
SONO230203C000170002023-01-27 12:32PM EST17.001.611.172.11+0.94+140.30%4155.86%
SONO230203C000175002023-01-27 2:45PM EST17.501.200.841.51-0.17-12.41%3489.26%
SONO230203C000180002023-01-27 1:55PM EST18.000.740.680.98+0.06+8.82%2431450.39%
SONO230203C000185002023-01-27 3:48PM EST18.500.390.380.44-0.07-15.22%915840.43%
SONO230203C000190002023-01-27 3:18PM EST19.000.210.160.22+0.01+5.00%2218239.06%
SONO230203C000195002023-01-27 3:12PM EST19.500.090.080.10+0.01+12.50%1528739.26%
SONO230203C000200002023-01-23 11:15AM EST20.000.060.030.060.00-1238843.75%
SONO230203C000205002023-01-12 2:23PM EST20.500.120.010.050.00--10551.17%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230203P000150002023-01-18 11:53AM EST15.000.040.000.070.00--089.06%
SONO230203P000160002023-01-18 10:16AM EST16.000.100.010.100.00-317372.66%
SONO230203P000165002023-01-20 1:07PM EST16.500.100.020.210.00-150574.61%
SONO230203P000170002023-01-26 12:05PM EST17.000.070.040.220.00-510763.28%
SONO230203P000175002023-01-26 1:50PM EST17.500.130.060.180.00-22722855.66%
SONO230203P000180002023-01-27 12:12PM EST18.000.180.150.22-0.19-51.35%251243.75%
SONO230203P000185002023-01-27 2:41PM EST18.500.310.330.39-0.13-29.55%8312240.43%
SONO230203P000220002023-01-05 1:31PM EST22.004.653.154.450.00--4132.23%