Canada markets close in 5 hours 31 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.90-0.21 (-1.23%)
As of 10:29AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230120C000025002022-08-12 1:29PM EDT2.5014.7014.4014.650.00-1119172.66%
SONO230120C000050002022-06-23 10:35AM EDT5.0014.6015.7516.850.00-13554.69%
SONO230120C000075002022-07-20 11:16AM EDT7.5013.009.609.750.00-27391.99%
SONO230120C000100002022-08-15 10:55AM EDT10.007.707.257.500.00-120275.59%
SONO230120C000125002022-08-15 1:53PM EDT12.505.455.205.350.00-25265.19%
SONO230120C000150002022-08-16 10:00AM EDT15.003.483.403.60-0.22-5.95%2218758.55%
SONO230120C000175002022-08-15 3:47PM EDT17.502.302.032.180.00-11155153.27%
SONO230120C000200002022-08-16 9:45AM EDT20.001.271.221.31-0.11-7.97%101,74752.34%
SONO230120C000225002022-08-16 9:30AM EDT22.500.810.710.80-0.04-4.71%178,42852.30%
SONO230120C000250002022-08-16 9:48AM EDT25.000.450.430.49-0.03-6.25%394952.83%
SONO230120C000300002022-08-15 2:39PM EDT30.000.280.010.750.00-292,27564.36%
SONO230120C000350002022-08-12 2:31PM EDT35.000.250.020.500.00-64,32769.63%
SONO230120C000400002022-08-15 11:13AM EDT40.000.230.200.500.00-171,12383.59%
SONO230120C000450002022-08-04 12:46PM EDT45.000.250.050.300.00-102,06180.18%
SONO230120C000500002022-08-11 3:29PM EDT50.000.070.000.290.00-461283.79%
SONO230120C000550002022-08-09 1:50PM EDT55.000.200.010.350.00-11,16992.58%
SONO230120C000600002022-08-11 10:16AM EDT60.000.140.000.380.00-31,23198.54%
SONO230120C000650002022-08-15 9:30AM EDT65.000.020.000.330.00-52,025100.78%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230120P000025002021-11-01 10:39AM EDT2.500.030.002.140.00-124335.16%
SONO230120P000050002022-08-05 3:50PM EDT5.000.050.000.470.00-12127.34%
SONO230120P000075002022-08-11 12:56PM EDT7.500.050.000.150.00-21969.14%
SONO230120P000100002022-08-11 11:40AM EDT10.000.260.060.310.00-14657.62%
SONO230120P000125002022-08-15 2:05PM EDT12.500.610.570.640.00-10048555.57%
SONO230120P000150002022-08-12 2:34PM EDT15.001.371.281.380.00-1,4023,98751.61%
SONO230120P000175002022-08-16 10:10AM EDT17.502.422.382.51+0.02+0.83%3041348.88%
SONO230120P000200002022-08-15 3:59PM EDT20.004.004.054.150.00-61,44347.22%
SONO230120P000225002022-08-12 10:11AM EDT22.505.776.006.150.00-11,27346.29%
SONO230120P000250002022-08-15 10:34AM EDT25.008.008.258.400.00-2394746.68%
SONO230120P000300002022-08-15 9:56AM EDT30.0012.5512.9013.250.00-111,22852.34%
SONO230120P000350002022-08-12 11:36AM EDT35.0017.7517.9018.200.00-695658.20%
SONO230120P000400002022-08-15 9:51AM EDT40.0022.6023.0023.550.00-13672.95%
SONO230120P000450002022-08-10 11:00AM EDT45.0022.2527.9528.350.00-1466.41%
SONO230120P000500002022-06-28 9:43AM EDT50.0030.200.000.000.00-14350.00%
SONO230120P000550002022-06-01 11:20AM EDT55.0033.0035.9038.200.00-1084.77%
SONO230120P000600002022-05-18 9:36AM EDT60.0038.9340.550.000.00-400.00%
SONO230120P000650002021-11-11 1:28PM EDT65.0031.7033.8036.200.00-1310.00%