Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.34+0.74 (+3.78%)
At close: 04:00PM EDT
20.30 -0.04 (-0.20%)
After hours: 07:06PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220701C000130002022-06-24 10:28AM EDT13.007.206.058.15+7.20-11427.73%
SONO220701C000135002022-06-23 10:42AM EDT13.506.205.907.80+6.20--2150.00%
SONO220701C000140002022-06-24 1:35PM EDT14.005.905.057.45+5.90-32430.08%
SONO220701C000145002022-06-22 11:42AM EDT14.505.254.107.35+5.25--2467.97%
SONO220701C000165002022-06-16 1:40PM EDT16.502.263.704.050.00--3101.56%
SONO220701C000170002022-06-16 2:14PM EDT17.001.832.224.200.00--1245.31%
SONO220701C000175002022-06-17 9:39AM EDT17.501.452.653.100.00-1077.34%
SONO220701C000180002022-06-22 3:16PM EDT18.001.771.623.500.00-18108.98%
SONO220701C000185002022-06-22 3:22PM EDT18.501.370.982.25+1.37--1120.70%
SONO220701C000190002022-06-24 10:36AM EDT19.001.491.322.58+0.49+49.00%125126.37%
SONO220701C000195002022-06-24 11:09AM EDT19.501.101.101.37+0.43+64.18%2510279.69%
SONO220701C000200002022-06-24 3:29PM EDT20.000.660.771.00+0.37+127.59%136074.61%
SONO220701C000205002022-06-24 3:21PM EDT20.500.420.500.60+0.07+20.00%291465.82%
SONO220701C000210002022-06-24 3:57PM EDT21.000.320.310.41+0.19+146.15%5019266.02%
SONO220701C000215002022-06-24 3:54PM EDT21.500.180.200.25+0.08+80.00%35813566.21%
SONO220701C000220002022-06-24 3:50PM EDT22.000.110.100.15+0.06+120.00%123,33764.84%
SONO220701C000225002022-06-24 1:42PM EDT22.500.060.030.09+0.06-3062.50%
SONO220701C000230002022-06-21 1:41PM EDT23.000.070.010.070.00-45966.41%
SONO220701C000240002022-06-22 12:34PM EDT24.000.040.000.080.00-1183.59%
SONO220701C000250002022-06-24 11:35AM EDT25.000.070.000.26+0.04+133.33%1021128.13%
SONO220701C000260002022-06-13 10:28AM EDT26.000.090.000.270.00-112146.88%
SONO220701C000270002022-05-16 12:12AM EDT27.000.630.000.000.00--050.00%
SONO220701C000280002022-06-07 10:40AM EDT28.000.100.000.260.00--50176.56%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220701P000150002022-05-18 9:30AM EDT15.000.300.000.000.00-1750.00%
SONO220701P000160002022-06-17 12:24PM EDT16.000.220.000.210.00-33143.75%
SONO220701P000165002022-06-24 3:37PM EDT16.500.020.010.03-0.08-80.00%4892.19%
SONO220701P000170002022-06-10 1:46PM EDT17.000.210.000.340.00-211131.25%
SONO220701P000175002022-06-24 3:09PM EDT17.500.050.020.05+0.05-12277.34%
SONO220701P000180002022-06-24 10:42AM EDT18.000.080.020.32-0.15-65.22%1899.61%
SONO220701P000185002022-06-22 2:06PM EDT18.500.360.090.120.00-283171.48%
SONO220701P000190002022-06-23 9:51AM EDT19.000.580.130.350.00-24078.52%
SONO220701P000195002022-06-24 3:15PM EDT19.500.370.230.32-0.55-59.78%31565.04%
SONO220701P000200002022-06-24 2:16PM EDT20.000.660.430.54-0.27-29.03%1412167.97%
SONO220701P000205002022-06-24 2:38PM EDT20.500.850.640.75-0.69-44.81%32464.26%
SONO220701P000210002022-06-21 11:19AM EDT21.001.820.901.190.00-13568.75%
SONO220701P000215002022-06-24 2:20PM EDT21.501.681.141.95+1.68-1086.13%
SONO220701P000220002022-06-15 2:22PM EDT22.002.331.652.900.00-228129.30%
SONO220701P000230002022-06-06 11:37AM EDT23.001.730.784.550.00--4301.95%
SONO220701P000235002022-06-24 10:02AM EDT23.503.553.103.40+3.55-1089.84%
SONO220701P000240002022-06-15 2:22PM EDT24.004.372.624.950.00-20108.20%
SONO220701P000250002022-05-18 11:15AM EDT25.004.905.806.050.00-110290.04%
SONO220701P000270002022-06-02 12:46PM EDT27.004.485.008.800.00--1187.89%
SONO220701P000280002022-05-20 12:27PM EDT28.008.048.359.500.00-10357.81%
SONO220701P000300002022-06-06 2:54PM EDT30.008.108.5011.350.00--0240.63%