Canada markets open in 45 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.97-1.51 (-7.03%)
At close: 04:00PM EDT
19.50 -0.47 (-2.35%)
Pre-Market: 08:00AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220520C000125002022-05-16 3:22PM EDT12.509.300.000.000.00-140.00%
SONO220520C000150002022-05-17 12:19PM EDT15.006.750.000.000.00-170.00%
SONO220520C000170002022-05-13 10:21AM EDT17.005.600.000.000.00-140.00%
SONO220520C000175002022-05-13 3:20PM EDT17.505.320.000.000.00-6200.00%
SONO220520C000180002022-05-17 1:19PM EDT18.003.800.000.000.00-7450.00%
SONO220520C000185002022-05-18 11:26AM EDT18.501.780.000.000.00-140.00%
SONO220520C000190002022-05-13 10:42AM EDT19.001.860.000.000.00-2890.00%
SONO220520C000195002022-05-16 12:12AM EDT19.502.700.000.000.00--380.00%
SONO220520C000200002022-05-18 3:07PM EDT20.000.510.000.000.00-331370.78%
SONO220520C000205002022-05-18 10:57AM EDT20.500.550.000.000.00-31,03912.50%
SONO220520C000210002022-05-18 2:34PM EDT21.000.130.000.000.00-2211625.00%
SONO220520C000215002022-05-18 3:14PM EDT21.500.070.000.000.00-1910125.00%
SONO220520C000220002022-05-18 1:30PM EDT22.000.050.000.000.00-1625225.00%
SONO220520C000225002022-05-18 10:18AM EDT22.500.080.000.000.00-119550.00%
SONO220520C000230002022-05-18 12:32PM EDT23.000.010.000.000.00-181,33450.00%
SONO220520C000235002022-05-18 1:31PM EDT23.500.020.000.000.00-2017350.00%
SONO220520C000240002022-05-18 3:29PM EDT24.000.010.000.000.00-2328050.00%
SONO220520C000245002022-05-18 2:33PM EDT24.500.030.000.000.00-10622650.00%
SONO220520C000250002022-05-18 10:07AM EDT25.000.030.000.000.00-191,14050.00%
SONO220520C000260002022-05-17 11:17AM EDT26.000.030.000.000.00-324950.00%
SONO220520C000270002022-05-12 1:18PM EDT27.000.020.000.000.00-540150.00%
SONO220520C000280002022-05-17 11:23AM EDT28.000.020.000.000.00-110250.00%
SONO220520C000290002022-05-17 10:23AM EDT29.000.010.000.000.00-1745950.00%
SONO220520C000300002022-05-18 3:59PM EDT30.000.010.000.000.00-31,98150.00%
SONO220520C000310002022-05-17 10:07AM EDT31.000.030.000.000.00-205550.00%
SONO220520C000320002022-05-12 10:58AM EDT32.000.040.000.000.00-2750.00%
SONO220520C000330002022-05-11 2:16PM EDT33.000.120.000.000.00-11550.00%
SONO220520C000350002022-05-18 1:55PM EDT35.000.040.000.000.00-51,13850.00%
SONO220520C000360002022-05-06 10:31AM EDT36.000.030.000.000.00-2323100.00%
SONO220520C000400002022-05-17 11:06AM EDT40.000.030.000.000.00-128150.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220520P000125002022-05-13 10:50AM EDT12.500.020.000.000.00-1572350.00%
SONO220520P000150002022-05-18 2:13PM EDT15.000.010.000.000.00-1050850.00%
SONO220520P000160002022-05-18 3:21PM EDT16.000.010.000.000.00-726650.00%
SONO220520P000170002022-05-16 10:03AM EDT17.000.020.000.000.00-26650.00%
SONO220520P000175002022-05-18 11:31AM EDT17.500.040.000.000.00-132050.00%
SONO220520P000180002022-05-18 3:24PM EDT18.000.080.000.000.00-12648350.00%
SONO220520P000185002022-05-18 3:18PM EDT18.500.160.000.000.00-10024225.00%
SONO220520P000190002022-05-18 3:40PM EDT19.000.200.000.000.00-1595725.00%
SONO220520P000195002022-05-18 3:46PM EDT19.500.350.000.000.00-309712.50%
SONO220520P000200002022-05-18 3:59PM EDT20.000.580.000.000.00-983130.00%
SONO220520P000205002022-05-18 11:35AM EDT20.500.740.000.000.00-543470.00%
SONO220520P000210002022-05-18 12:28PM EDT21.001.050.000.000.00-493450.00%
SONO220520P000215002022-05-18 2:25PM EDT21.501.660.000.000.00-12460.00%
SONO220520P000220002022-05-18 11:17AM EDT22.001.700.000.000.00-1232050.00%
SONO220520P000225002022-05-18 1:16PM EDT22.502.670.000.000.00-31,1060.00%
SONO220520P000230002022-05-18 2:01PM EDT23.003.230.000.000.00-361830.00%
SONO220520P000235002022-05-17 9:41AM EDT23.501.440.000.000.00-1290.00%
SONO220520P000240002022-05-17 12:50PM EDT24.002.490.000.000.00-1320.00%
SONO220520P000245002022-05-18 11:16AM EDT24.504.150.000.000.00-190.00%
SONO220520P000250002022-05-18 1:08PM EDT25.005.150.000.000.00-73190.00%
SONO220520P000260002022-05-11 11:31AM EDT26.005.950.000.000.00-2850.00%
SONO220520P000270002022-05-18 10:39AM EDT27.006.400.000.000.00-1940.00%
SONO220520P000280002022-05-18 12:46PM EDT28.007.950.000.000.00-2520.00%
SONO220520P000290002022-05-17 3:20PM EDT29.007.450.000.000.00-10570.00%
SONO220520P000300002022-05-18 9:47AM EDT30.009.000.000.000.00-12030.00%
SONO220520P000310002022-05-16 10:44AM EDT31.008.850.000.000.00-4130.00%
SONO220520P000320002022-05-16 10:29AM EDT32.009.550.000.000.00-5140.00%
SONO220520P000330002022-05-18 11:05AM EDT33.0012.500.000.000.00-500.00%
SONO220520P000340002022-05-16 10:44AM EDT34.0013.300.000.000.00-100.00%
SONO220520P000350002022-05-18 12:46PM EDT35.0014.950.000.000.00-81100.00%
SONO220520P000360002022-05-18 12:25PM EDT36.0015.900.000.000.00-4670.00%
SONO220520P000400002022-05-18 12:25PM EDT40.0019.900.000.000.00-11220.00%