Canada Markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.95+0.27 (+1.45%)
At close: 04:00PM EDT
18.75 -0.20 (-1.06%)
After hours: 04:23PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO240119C000025002022-08-01 3:21PM EDT2.5019.7313.8514.900.00--50.00%
SONO240119C000050002022-08-11 12:57PM EDT5.0012.6012.3013.40-4.98-28.33%240.00%
SONO240119C000100002022-08-08 9:38AM EDT10.0014.597.808.900.00-1120.00%
SONO240119C000125002023-03-03 12:10PM EDT12.508.907.307.650.00--3559.72%
SONO240119C000150002023-03-24 10:24AM EDT15.006.855.505.750.00-5840754.44%
SONO240119C000175002023-03-27 10:45AM EDT17.504.403.904.200.00-10375750.37%
SONO240119C000200002023-03-27 2:47PM EDT20.002.782.712.910.00-362,95149.05%
SONO240119C000225002023-03-10 10:45AM EDT22.502.301.761.930.00-531,49546.24%
SONO240119C000250002023-03-14 10:16AM EDT25.001.551.111.340.00-814,58145.90%
SONO240119C000300002023-03-16 1:13PM EDT30.000.750.410.580.00-241,44144.19%
SONO240119C000350002023-03-28 1:12PM EDT35.000.270.120.410.00-238848.68%
SONO240119C000400002023-03-29 12:03PM EDT40.000.170.070.22-0.02-10.53%224948.83%
SONO240119C000450002023-03-24 1:09PM EDT45.000.110.010.500.00-112755.96%
SONO240119C000500002023-03-08 3:07PM EDT50.000.130.000.400.00-125258.20%
SONO240119C000550002023-02-27 2:24PM EDT55.000.090.000.200.00-4020856.06%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO240119P000050002022-08-11 12:48PM EDT5.000.200.010.20+0.20-2083.20%
SONO240119P000075002022-08-11 12:54PM EDT7.500.550.450.55+0.55-10086.04%
SONO240119P000100002023-03-27 11:58AM EDT10.000.310.270.500.00-819658.30%
SONO240119P000125002023-03-15 10:13AM EDT12.500.740.590.740.00-71,10750.20%
SONO240119P000150002023-03-16 10:08AM EDT15.001.301.121.220.00-562,14445.65%
SONO240119P000175002023-03-24 10:22AM EDT17.502.101.932.070.00-64,30741.97%
SONO240119P000200002023-03-28 3:07PM EDT20.003.253.103.300.00-22,01139.36%
SONO240119P000225002023-03-10 4:57PM EDT22.504.704.604.950.00-229238.21%
SONO240119P000250002023-03-06 1:38PM EDT25.005.606.506.850.00-431736.65%
SONO240119P000300002022-08-08 11:01AM EDT30.009.2513.3013.650.00-126376.76%
SONO240119P000350002021-12-21 10:53AM EDT35.0012.0011.0013.900.00-50990.00%
SONO240119P000400002023-03-22 9:54AM EDT40.0020.5020.3021.950.00-1068.41%
SONO240119P000500002023-03-24 9:44AM EDT50.0031.0029.6532.600.00--150.20%
SONO240119P000550002023-03-23 9:48AM EDT55.0035.6035.2536.700.00-2079.10%