Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.52-0.11 (-0.62%)
At close: 04:00PM EST
17.02 -0.50 (-2.85%)
After hours: 04:50PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230120C000025002022-10-10 2:16PM EST2.5011.9512.5013.100.00-11190.00%
SONO230120C000050002022-12-02 10:23AM EST5.0012.9512.4012.650.00-137137.50%
SONO230120C000075002022-12-02 3:17PM EST7.5010.5210.0010.200.00-5073137.11%
SONO230120C000100002022-11-15 2:10PM EST10.008.307.457.700.00-1125788.67%
SONO230120C000125002022-12-02 9:59AM EST12.505.485.105.250.00-130872.66%
SONO230120C000150002022-12-06 12:45PM EST15.003.072.822.950.00-241955.18%
SONO230120C000175002022-12-07 9:44AM EST17.501.221.101.13+0.09+7.96%51,78346.19%
SONO230120C000200002022-12-07 3:39PM EST20.000.320.290.32+0.02+6.67%254,29344.82%
SONO230120C000225002022-12-05 9:32AM EST22.500.130.070.120.00-58,57650.59%
SONO230120C000250002022-12-02 12:51PM EST25.000.090.050.060.00-197,16456.25%
SONO230120C000300002022-12-02 11:21AM EST30.000.030.000.070.00-32,68172.66%
SONO230120C000350002022-11-22 2:46PM EST35.000.030.010.170.00-104,274103.52%
SONO230120C000400002022-12-05 9:30AM EST40.000.020.000.160.00-11,141116.41%
SONO230120C000450002022-11-21 9:30AM EST45.000.010.000.020.00-12,048100.00%
SONO230120C000500002022-10-31 8:30AM EST50.000.010.000.000.00-171950.00%
SONO230120C000550002022-12-02 11:42AM EST55.000.010.000.040.00-11,139126.56%
SONO230120C000600002022-11-11 11:01AM EST60.000.010.000.040.00-11,229134.38%
SONO230120C000650002022-09-22 12:04PM EST65.000.030.000.080.00-22,023153.91%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230120P000025002021-11-01 9:39AM EST2.500.030.002.140.00-124639.84%
SONO230120P000050002022-12-07 12:28PM EST5.000.010.010.020.00-2545,118153.13%
SONO230120P000075002022-10-18 11:03AM EST7.500.060.010.150.00-621137.50%
SONO230120P000100002022-11-21 2:59PM EST10.000.070.030.200.00-10101102.73%
SONO230120P000125002022-12-05 12:22PM EST12.500.090.060.110.00-5588062.89%
SONO230120P000150002022-12-07 12:48PM EST15.000.260.250.28+0.01+4.00%313,60249.71%
SONO230120P000175002022-12-07 3:54PM EST17.501.010.981.01+0.14+16.09%5565642.09%
SONO230120P000200002022-12-06 1:00PM EST20.002.582.672.770.00-11,39243.16%
SONO230120P000225002022-12-05 2:33PM EST22.504.554.955.100.00-91,14250.59%
SONO230120P000250002022-11-17 9:58AM EST25.008.007.357.650.00-2970.90%
SONO230120P000300002022-08-15 8:56AM EST30.0012.5513.5015.500.00-1135204.00%
SONO230120P000350002022-08-12 10:36AM EST35.0017.7517.6519.500.00-690184.57%
SONO230120P000400002022-11-11 1:32PM EST40.0022.8522.3022.750.00-11107.03%
SONO230120P000450002022-08-16 10:01AM EST45.0028.1529.2529.550.00-10265.14%
SONO230120P000500002022-06-28 8:43AM EST50.0030.200.000.000.00-14350.00%
SONO230120P000550002022-06-01 10:20AM EST55.0033.0035.9038.200.00-10224.41%
SONO230120P000600002022-05-18 8:36AM EST60.0038.9340.550.000.00-400.00%
SONO230120P000650002021-11-11 12:28PM EST65.0031.7033.8036.200.00-1310.00%