Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.10+0.16 (+0.94%)
At close: 04:00PM EDT
17.02 -0.08 (-0.47%)
After hours: 04:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO221021C000025002022-07-27 2:35PM EDT2.5018.4014.5514.650.00--150.00%
SONO221021C000050002022-08-15 9:51AM EDT5.0012.4412.0512.300.00-319157.81%
SONO221021C000075002022-07-28 3:18PM EDT7.5014.459.609.700.00--4101.56%
SONO221021C000100002022-08-11 3:26PM EDT10.007.057.157.250.00--1379.30%
SONO221021C000125002022-08-18 1:28PM EDT12.504.804.755.00-0.25-4.95%206366.80%
SONO221021C000150002022-08-18 3:46PM EDT15.002.742.682.78+0.09+3.40%132253.61%
SONO221021C000175002022-08-18 2:23PM EDT17.501.211.181.26+0.07+6.14%2268049.90%
SONO221021C000200002022-08-18 3:09PM EDT20.000.450.450.470.00-19675447.95%
SONO221021C000225002022-08-18 2:43PM EDT22.500.190.190.240.00-102,53951.95%
SONO221021C000250002022-08-16 3:42PM EDT25.000.160.100.170.00-144,91458.40%
SONO221021C000300002022-08-18 3:49PM EDT30.000.070.030.14-0.01-12.50%21,04871.88%
SONO221021C000350002022-08-09 9:33AM EDT35.000.240.020.090.00-805,34881.25%
SONO221021C000400002022-08-11 11:34AM EDT40.000.080.010.170.00-15149100.39%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO221021P000100002022-08-12 9:32AM EDT10.000.100.010.080.00-11367.97%
SONO221021P000125002022-08-18 12:58PM EDT12.500.210.150.24+0.05+31.25%26760.35%
SONO221021P000150002022-08-18 1:15PM EDT15.000.530.510.60-0.03-5.36%3126250.29%
SONO221021P000175002022-08-18 11:12AM EDT17.501.541.491.57+0.03+1.99%147346.78%
SONO221021P000200002022-08-18 1:30PM EDT20.003.303.253.350.00-2747347.12%
SONO221021P000225002022-08-17 9:56AM EDT22.505.455.405.600.00-1142650.88%
SONO221021P000250002022-08-17 1:29PM EDT25.007.907.858.000.00-1792654.88%
SONO221021P000300002022-08-15 10:03AM EDT30.0012.6512.8513.000.00-1716759.77%
SONO221021P000350002022-08-08 11:03AM EDT35.0011.3517.8518.000.00-16873.44%
SONO221021P000400002022-08-03 10:01AM EDT40.0017.9022.8523.000.00-2084.38%