Canada markets close in 5 hours 34 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.91-0.20 (-1.17%)
As of 10:26AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220819C000075002022-08-16 9:59AM EDT7.509.459.409.50-0.25-2.58%114390.63%
SONO220819C000100002022-08-12 10:46AM EDT10.007.156.857.050.00-47265.63%
SONO220819C000110002022-08-15 9:38AM EDT11.006.405.906.000.00-23221.88%
SONO220819C000120002022-08-15 11:50AM EDT12.005.354.855.000.00-42156.25%
SONO220819C000125002022-08-15 10:10AM EDT12.504.804.404.500.00-22164.06%
SONO220819C000130002022-08-12 10:34AM EDT13.004.153.904.000.00-21146.88%
SONO220819C000135002022-08-15 3:57PM EDT13.503.653.353.500.00-35107.81%
SONO220819C000140002022-08-12 10:00AM EDT14.003.202.902.960.00-1196.88%
SONO220819C000145002022-07-28 12:28PM EDT14.507.452.412.660.00--1126.56%
SONO220819C000150002022-08-16 10:07AM EDT15.001.941.922.00-0.24-11.01%85582.03%
SONO220819C000155002022-08-11 3:54PM EDT15.501.801.431.500.00--165.63%
SONO220819C000160002022-08-16 10:06AM EDT16.001.000.991.05-0.20-16.67%1020060.55%
SONO220819C000165002022-08-16 9:37AM EDT16.500.650.550.61-0.13-16.67%1524552.93%
SONO220819C000170002022-08-16 10:08AM EDT17.000.290.300.31-0.17-36.96%60994550.00%
SONO220819C000175002022-08-16 10:09AM EDT17.500.130.130.15-0.08-38.10%271,08350.39%
SONO220819C000180002022-08-16 9:55AM EDT18.000.070.050.07-0.03-30.00%261,02652.34%
SONO220819C000185002022-08-16 10:10AM EDT18.500.030.020.03-0.02-40.00%716954.69%
SONO220819C000190002022-08-16 9:47AM EDT19.000.030.010.03-0.01-25.00%139064.06%
SONO220819C000195002022-08-15 3:31PM EDT19.500.020.010.000.00-311459.38%
SONO220819C000200002022-08-15 2:49PM EDT20.000.020.000.010.00-201,10968.75%
SONO220819C000205002022-08-15 9:52AM EDT20.500.030.000.000.00-2918750.00%
SONO220819C000210002022-08-15 11:41AM EDT21.000.020.000.030.00-61252101.56%
SONO220819C000215002022-08-11 3:55PM EDT21.500.030.000.030.00-3547109.38%
SONO220819C000220002022-08-11 3:55PM EDT22.000.020.000.000.00-49359950.00%
SONO220819C000225002022-08-12 11:02AM EDT22.500.020.000.030.00-12868128.13%
SONO220819C000230002022-08-15 2:07PM EDT23.000.010.000.000.00-51,33250.00%
SONO220819C000235002022-08-15 2:07PM EDT23.500.020.000.000.00-616050.00%
SONO220819C000240002022-08-15 3:56PM EDT24.000.010.000.000.00-523950.00%
SONO220819C000245002022-08-11 10:54AM EDT24.500.020.000.000.00-477650.00%
SONO220819C000250002022-08-15 3:57PM EDT25.000.010.000.000.00-51,75050.00%
SONO220819C000260002022-08-15 12:39PM EDT26.000.010.000.030.00-3169181.25%
SONO220819C000270002022-08-12 10:44AM EDT27.000.080.000.030.00-3127193.75%
SONO220819C000280002022-08-12 2:55PM EDT28.000.030.000.020.00-2439193.75%
SONO220819C000300002022-08-08 9:46AM EDT30.000.050.000.030.00-1028228.13%
SONO220819C000310002022-08-04 12:35PM EDT31.000.020.000.030.00--2240.63%
SONO220819C000320002022-08-11 10:17AM EDT32.000.02-0.020.00--22259.38%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220819P000075002022-08-11 10:03AM EDT7.500.010.000.010.00-15300.00%
SONO220819P000100002022-08-15 2:10PM EDT10.000.020.000.030.00-5050228.13%
SONO220819P000120002022-08-10 11:33AM EDT12.000.03-0.000.00--150.00%
SONO220819P000125002022-08-10 11:32AM EDT12.500.030.000.030.00-12140.63%
SONO220819P000130002022-08-11 11:31AM EDT13.000.02-0.130.00--2190.63%
SONO220819P000135002022-08-11 1:07PM EDT13.500.03-0.000.00--450.00%
SONO220819P000140002022-08-15 1:33PM EDT14.000.020.000.000.00-22150.00%
SONO220819P000145002022-08-12 2:24PM EDT14.500.040.010.030.00--3082.81%
SONO220819P000150002022-08-12 1:59PM EDT15.000.050.000.000.00-764025.00%
SONO220819P000155002022-08-15 11:50AM EDT15.500.030.030.040.00-2311758.59%
SONO220819P000160002022-08-16 9:36AM EDT16.000.060.060.08+0.01+20.00%144851.56%
SONO220819P000165002022-08-16 10:04AM EDT16.500.140.150.180.00-563649.81%
SONO220819P000170002022-08-16 10:04AM EDT17.000.350.350.36+0.05+16.67%821,51044.14%
SONO220819P000175002022-08-16 10:03AM EDT17.500.720.670.74+0.15+26.32%462,55651.95%
SONO220819P000180002022-08-15 9:54AM EDT18.001.061.091.18+0.34+47.22%1013659.38%
SONO220819P000185002022-08-16 10:10AM EDT18.501.631.561.65+0.15+10.14%1011167.19%
SONO220819P000190002022-08-12 12:29PM EDT19.001.822.042.150.00-178650.00%
SONO220819P000195002022-08-15 9:30AM EDT19.502.592.542.67+0.16+6.58%388871.88%
SONO220819P000200002022-08-15 9:54AM EDT20.002.903.003.10+0.36+14.17%2073876.56%
SONO220819P000205002022-08-15 3:59PM EDT20.503.403.553.650.00-35687.50%
SONO220819P000210002022-08-15 9:33AM EDT21.003.754.004.150.00-1150129.69%
SONO220819P000215002022-08-15 9:53AM EDT21.504.104.554.650.00-3630103.13%
SONO220819P000220002022-08-15 9:34AM EDT22.004.704.955.150.00-361150.78%
SONO220819P000225002022-08-16 9:35AM EDT22.505.455.505.65+0.30+5.83%132160.94%
SONO220819P000230002022-08-16 9:30AM EDT23.006.056.006.15+0.20+3.42%540170.31%
SONO220819P000235002022-08-12 9:32AM EDT23.506.506.506.600.00-110137.50%
SONO220819P000240002022-08-16 9:30AM EDT24.007.057.057.15+0.22+3.22%564143.75%
SONO220819P000245002022-08-12 10:31AM EDT24.507.507.457.60+0.25+3.45%118150.00%
SONO220819P000250002022-08-15 10:20AM EDT25.007.758.008.200.00-15156.25%
SONO220819P000260002022-08-11 10:28AM EDT26.008.459.009.150.00-26221.88%
SONO220819P000270002022-08-11 9:31AM EDT27.008.5510.0510.150.00-261184.38%
SONO220819P000280002022-08-15 9:45AM EDT28.0010.7011.0011.100.00-20193.75%
SONO220819P000290002022-08-11 9:32AM EDT29.0011.5012.0512.150.00-10206.25%
SONO220819P000300002022-08-11 11:52AM EDT30.0012.7013.0513.100.00-150218.75%
SONO220819P000320002022-08-08 9:33AM EDT32.008.5015.0015.100.00-11237.50%
SONO220819P000350002022-08-12 11:03AM EDT35.0017.7517.9518.300.00---312.50%
SONO220819P000400002022-07-14 3:47PM EDT40.0021.2022.4523.250.00--0450.00%