SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230602C000120002023-05-09 3:26PM EDT12.009.902.253.200.00--2252.34%
SONO230602C000130002023-05-25 9:43AM EDT13.001.401.302.150.00-11175.78%
SONO230602C000140002023-05-31 3:44PM EDT14.000.600.500.70-0.95-61.29%1062559.38%
SONO230602C000150002023-05-31 12:06PM EDT15.000.050.050.10-0.55-91.67%443,79455.08%
SONO230602C000160002023-05-31 9:30AM EDT16.000.050.000.05-0.05-50.00%350484.38%
SONO230602C000170002023-05-18 10:59AM EDT17.000.100.000.050.00-368123.44%
SONO230602C000180002023-05-30 9:30AM EDT18.000.050.000.050.00-230157.81%
SONO230602C000190002023-05-15 9:42AM EDT19.000.050.000.100.00-40215.63%
SONO230602C000200002023-05-12 11:16AM EDT20.000.050.000.100.00-2266246.88%
SONO230602C000210002023-05-17 1:56PM EDT21.000.050.000.050.00-1027246.88%
SONO230602C000220002023-05-10 3:18PM EDT22.000.790.000.100.00-531303.13%
SONO230602C000230002023-05-10 2:58PM EDT23.000.450.000.100.00-613328.13%
SONO230602C000240002023-05-05 2:23PM EDT24.000.420.000.200.00-11398.44%
SONO230602C000280002023-05-08 11:30AM EDT28.000.050.000.050.00--200393.75%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230602P000130002023-05-30 9:38AM EDT13.000.050.000.100.00-10130114.06%
SONO230602P000140002023-05-31 3:02PM EDT14.000.100.050.100.00-91,38160.94%
SONO230602P000150002023-05-31 2:36PM EDT15.000.560.450.65+0.43+330.77%5734456.64%
SONO230602P000160002023-05-30 1:24PM EDT16.000.951.202.100.00-245150.00%
SONO230602P000170002023-05-25 3:00PM EDT17.002.702.253.100.00-1116211.72%
SONO230602P000175002023-05-17 12:53PM EDT17.502.202.653.600.00--0216.41%
SONO230602P000180002023-05-24 11:15AM EDT18.003.322.454.300.00-23447.27%
SONO230602P000190002023-05-15 9:42AM EDT19.003.554.105.100.00-40265.63%
SONO230602P000200002023-05-23 12:59PM EDT20.004.805.106.100.00-11301.56%
SONO230602P000210002023-05-17 2:28PM EDT21.005.605.907.000.00-19010497.66%
SONO230602P000220002023-04-24 9:30AM EDT22.002.030.000.000.00--00.00%
SONO230602P000280002023-05-10 10:53AM EDT28.006.8012.4014.300.00--0814.84%