Canada markets open in 7 hours 14 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.17+0.18 (+1.13%)
At close: 04:00PM EST
16.15 -0.02 (-0.12%)
After hours: 07:24PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO240119C000025002023-11-17 12:08PM EST2.5010.900.000.000.00-100.00%
SONO240119C000050002023-11-30 11:04AM EST5.0010.280.000.000.00-100.00%
SONO240119C000075002023-10-26 10:10AM EST7.503.006.607.800.00-2500.00%
SONO240119C000100002023-12-06 9:31AM EST10.006.100.000.000.00-100.00%
SONO240119C000125002023-12-08 3:52PM EST12.503.700.000.000.00-1800.00%
SONO240119C000150002023-12-08 3:20PM EST15.001.570.000.000.00-5900.00%
SONO240119C000175002023-12-08 12:59PM EST17.500.300.000.000.00-27606.25%
SONO240119C000200002023-12-08 12:58PM EST20.000.080.000.000.00-16012.50%
SONO240119C000225002023-12-05 2:32PM EST22.500.010.000.000.00-6025.00%
SONO240119C000250002023-12-06 11:04AM EST25.000.020.000.000.00-16025.00%
SONO240119C000300002023-11-27 2:56PM EST30.000.030.000.000.00-1050.00%
SONO240119C000350002023-11-22 11:55AM EST35.000.030.000.000.00-1050.00%
SONO240119C000400002023-10-06 12:58PM EST40.000.050.000.050.00-5430114.06%
SONO240119C000450002023-05-30 8:52AM EST45.000.050.000.200.00-10127151.56%
SONO240119C000500002023-10-03 12:10PM EST50.000.050.000.050.00-548135.94%
SONO240119C000550002023-06-07 2:28PM EST55.000.200.000.150.00-4208167.19%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO240119P000025002023-05-09 11:52AM EST2.500.020.000.200.00--5323.44%
SONO240119P000050002023-12-05 10:41AM EST5.000.020.000.000.00-3050.00%
SONO240119P000075002023-12-05 10:42AM EST7.500.050.000.000.00-9050.00%
SONO240119P000100002023-12-06 3:09PM EST10.000.010.000.000.00-3025.00%
SONO240119P000125002023-12-06 3:09PM EST12.500.090.000.000.00-3025.00%
SONO240119P000150002023-12-08 12:55PM EST15.000.270.000.000.00-506.25%
SONO240119P000175002023-12-07 1:39PM EST17.501.700.000.000.00-10100.00%
SONO240119P000200002023-12-05 1:55PM EST20.004.000.000.000.00-100.00%
SONO240119P000225002023-08-11 1:16PM EST22.508.309.109.300.00-13220.61%
SONO240119P000250002023-12-07 9:45AM EST25.009.300.000.000.00-100.00%
SONO240119P000300002023-04-27 12:09PM EST30.009.4015.0015.900.00-40215.82%
SONO240119P000350002023-01-23 2:25PM EST35.0016.5515.0515.750.00-100.00%
SONO240119P000400002023-03-22 8:54AM EST40.0020.5018.8020.900.00-100.00%
SONO240119P000450002023-01-19 11:37AM EST45.0027.0023.8524.900.00-100.00%
SONO240119P000500002023-03-24 8:44AM EST50.0031.0028.5031.200.00-100.00%
SONO240119P000550002023-03-23 8:48AM EST55.0035.6033.5035.500.00-500.00%