Canada Markets open in 3 hrs 35 mins

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.91-0.54 (-2.78%)
At close: 04:00PM EST
18.80 -0.11 (-0.58%)
After hours: 07:34PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO240119C000025002022-08-01 2:21PM EST2.5019.7313.8514.900.00--50.00%
SONO240119C000050002022-08-11 11:57AM EST5.0012.6012.3013.40-4.98-28.33%240.00%
SONO240119C000100002022-08-08 8:38AM EST10.0014.597.808.900.00-1120.00%
SONO240119C000125002022-08-01 12:54PM EST12.5011.257.007.250.00--2550.64%
SONO240119C000150002022-08-11 1:11PM EST15.005.745.605.85-3.64-38.81%587952.59%
SONO240119C000175002022-08-11 1:09PM EST17.504.604.504.75-3.29-41.70%1038155.40%
SONO240119C000200002022-08-11 1:21PM EST20.003.703.603.85-3.45-48.25%3680456.79%
SONO240119C000225002022-08-11 12:51PM EST22.502.942.783.10-2.58-46.74%531556.76%
SONO240119C000250002022-08-11 1:36PM EST25.002.392.252.49-2.16-47.47%8167457.40%
SONO240119C000300002022-08-11 1:07PM EST30.001.501.441.65-2.20-59.46%2470658.03%
SONO240119C000350002022-08-11 12:08PM EST35.001.001.001.09-1.12-52.83%10048758.84%
SONO240119C000400002022-08-11 12:01PM EST40.000.690.600.74-0.87-55.77%717558.30%
SONO240119C000450002022-08-11 8:32AM EST45.000.650.230.59-0.38-36.89%113157.13%
SONO240119C000500002022-08-11 12:23PM EST50.000.350.300.50+0.35-1.00%124161.62%
SONO240119C000550002022-08-11 12:17PM EST55.000.310.140.47-0.69-69.00%4019362.40%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO240119P000050002022-08-11 11:48AM EST5.000.200.010.20+0.20-2076.76%
SONO240119P000075002022-08-11 11:54AM EST7.500.550.450.55+0.55-10079.39%
SONO240119P000100002022-08-11 12:49PM EST10.001.071.051.15+1.07-8077.15%
SONO240119P000125002022-08-11 11:50AM EST12.501.871.431.97+0.55+41.67%732469.97%
SONO240119P000150002022-08-11 1:34PM EST15.002.942.902.95+1.04+54.74%5637871.70%
SONO240119P000175002022-08-11 11:57AM EST17.504.204.104.25+1.20+40.00%67569.73%
SONO240119P000200002022-08-10 12:29PM EST20.003.805.605.85+0.10+2.70%216369.46%
SONO240119P000225002022-08-11 11:45AM EST22.507.417.307.60+2.60+54.05%21269.29%
SONO240119P000250002022-08-11 11:45AM EST25.009.319.159.50+1.81+24.13%413669.31%
SONO240119P000300002022-08-08 10:01AM EST30.009.2513.3013.650.00-126370.56%
SONO240119P000350002021-12-21 9:53AM EST35.0012.0011.0013.900.00-50990.00%
SONO240119P000400002022-08-11 8:30AM EST40.0021.0022.6024.40+21.00-1188.77%
SONO240119P000550002021-12-29 11:04AM EST55.0026.8525.5030.250.00-260.00%