Canada markets open in 8 hours 8 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.86+0.33 (+1.88%)
At close: 04:00PM EST
17.40 -0.46 (-2.58%)
After hours: 07:05PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230421C000025002022-11-17 12:50PM EST2.5014.800.000.000.00-200.00%
SONO230421C000050002022-10-26 12:54PM EST5.0010.8212.5512.800.00-300.00%
SONO230421C000075002022-10-26 12:58PM EST7.508.5010.2010.450.00-1079.69%
SONO230421C000100002022-10-25 2:30PM EST10.006.008.008.400.00-1076.76%
SONO230421C000125002022-11-03 9:57AM EST12.504.100.000.000.00-2200.00%
SONO230421C000150002022-11-29 12:37PM EST15.003.450.000.000.00-6000.00%
SONO230421C000175002022-12-01 3:59PM EST17.502.530.000.000.00-3500.00%
SONO230421C000200002022-12-01 2:30PM EST20.001.360.000.000.00-2206.25%
SONO230421C000225002022-11-30 2:22PM EST22.500.700.000.000.00-13012.50%
SONO230421C000250002022-12-01 3:36PM EST25.000.450.000.000.00-1012.50%
SONO230421C000300002022-11-10 3:59PM EST30.000.250.000.000.00-2025.00%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230421P000050002022-08-19 9:04AM EST5.000.070.000.240.00-1010119.92%
SONO230421P000075002022-09-01 11:51AM EST7.500.310.110.750.00--2114.84%
SONO230421P000100002022-11-16 11:20AM EST10.000.450.000.000.00-2025.00%
SONO230421P000125002022-11-22 10:12AM EST12.500.560.000.000.00-7012.50%
SONO230421P000150002022-11-30 2:54PM EST15.001.120.000.000.00-5106.25%
SONO230421P000175002022-12-01 1:07PM EST17.501.980.000.000.00-1700.78%
SONO230421P000200002022-12-01 12:24PM EST20.003.450.000.000.00-1200.00%
SONO230421P000225002022-11-18 9:45AM EST22.505.850.000.000.00-3200.00%
SONO230421P000250002022-11-17 10:37AM EST25.008.000.000.000.00-200.00%
SONO230421P000300002022-11-17 12:58PM EST30.0012.700.000.000.00--00.00%