Canada markets open in 3 hours 1 minute

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.94-0.28 (-1.63%)
At close: 04:00PM EDT
16.94 0.00 (0.00%)
Pre-Market: 05:15AM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220819C000025002022-08-17 10:27AM EDT2.5014.55--0.00---0.00%
SONO220819C000050002022-08-16 11:31AM EDT5.0012.000.000.000.00-100.00%
SONO220819C000075002022-08-16 9:59AM EDT7.509.450.000.000.00-100.00%
SONO220819C000100002022-08-17 11:30AM EDT10.007.000.000.000.00-100.00%
SONO220819C000110002022-08-17 2:35PM EDT11.006.200.000.000.00-300.00%
SONO220819C000120002022-08-15 11:50AM EDT12.005.350.000.000.00-400.00%
SONO220819C000125002022-08-15 10:10AM EDT12.504.800.000.000.00-200.00%
SONO220819C000130002022-08-17 9:47AM EDT13.004.200.000.000.00-100.00%
SONO220819C000135002022-08-15 3:57PM EDT13.503.650.000.000.00-300.00%
SONO220819C000140002022-08-17 11:14AM EDT14.003.000.000.000.00-300.00%
SONO220819C000145002022-08-17 3:43PM EDT14.502.540.000.000.00-100.00%
SONO220819C000150002022-08-17 1:21PM EDT15.002.120.000.000.00-400.00%
SONO220819C000155002022-08-17 1:33PM EDT15.501.640.000.000.00-300.00%
SONO220819C000160002022-08-17 2:35PM EDT16.001.230.000.000.00-700.00%
SONO220819C000165002022-08-17 11:24AM EDT16.500.560.000.000.00-4200.00%
SONO220819C000170002022-08-17 3:52PM EDT17.000.240.000.000.00-10901.56%
SONO220819C000175002022-08-17 3:59PM EDT17.500.090.000.000.00-214012.50%
SONO220819C000180002022-08-17 3:51PM EDT18.000.040.000.000.00-310025.00%
SONO220819C000185002022-08-17 9:37AM EDT18.500.030.000.000.00-37025.00%
SONO220819C000190002022-08-17 3:58PM EDT19.000.020.000.000.00-33050.00%
SONO220819C000195002022-08-16 2:16PM EDT19.500.010.000.000.00-2050.00%
SONO220819C000200002022-08-16 3:44PM EDT20.000.010.000.000.00-223050.00%
SONO220819C000205002022-08-16 2:16PM EDT20.500.010.000.000.00-1050.00%
SONO220819C000210002022-08-15 11:41AM EDT21.000.020.000.000.00-61050.00%
SONO220819C000215002022-08-16 3:06PM EDT21.500.030.000.000.00-1050.00%
SONO220819C000220002022-08-11 3:55PM EDT22.000.020.000.000.00-493050.00%
SONO220819C000225002022-08-17 12:11PM EDT22.500.010.000.000.00-3050.00%
SONO220819C000230002022-08-16 11:31AM EDT23.000.010.000.000.00-1050.00%
SONO220819C000235002022-08-15 2:07PM EDT23.500.020.000.000.00-6050.00%
SONO220819C000240002022-08-15 3:56PM EDT24.000.010.000.000.00-5050.00%
SONO220819C000245002022-08-11 10:54AM EDT24.500.020.000.000.00-4050.00%
SONO220819C000250002022-08-17 10:07AM EDT25.000.030.000.000.00-1050.00%
SONO220819C000260002022-08-16 11:28AM EDT26.000.020.000.000.00-5050.00%
SONO220819C000270002022-08-12 10:44AM EDT27.000.080.000.000.00-3050.00%
SONO220819C000280002022-08-12 2:55PM EDT28.000.030.000.000.00-2050.00%
SONO220819C000300002022-08-08 9:46AM EDT30.000.050.000.000.00-10050.00%
SONO220819C000310002022-08-04 12:35PM EDT31.000.020.000.000.00--050.00%
SONO220819C000320002022-08-11 10:17AM EDT32.000.020.000.000.00--050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220819P000075002022-08-11 10:03AM EDT7.500.010.000.000.00-1050.00%
SONO220819P000100002022-08-15 2:10PM EDT10.000.020.000.000.00-50050.00%
SONO220819P000120002022-08-10 11:33AM EDT12.000.030.000.000.00--050.00%
SONO220819P000125002022-08-10 11:32AM EDT12.500.030.000.000.00-1050.00%
SONO220819P000130002022-08-11 11:31AM EDT13.000.020.000.000.00--050.00%
SONO220819P000135002022-08-11 1:07PM EDT13.500.030.000.000.00--050.00%
SONO220819P000140002022-08-15 1:33PM EDT14.000.020.000.000.00-2050.00%
SONO220819P000145002022-08-16 12:07PM EDT14.500.010.000.000.00-2050.00%
SONO220819P000150002022-08-17 2:31PM EDT15.000.020.000.000.00-10050.00%
SONO220819P000155002022-08-17 3:35PM EDT15.500.010.000.000.00-31025.00%
SONO220819P000160002022-08-17 3:28PM EDT16.000.030.000.000.00-27025.00%
SONO220819P000165002022-08-17 3:55PM EDT16.500.080.000.000.00-125012.50%
SONO220819P000170002022-08-17 3:50PM EDT17.000.250.000.000.00-16000.00%
SONO220819P000175002022-08-17 2:21PM EDT17.500.480.000.000.00-3100.00%
SONO220819P000180002022-08-17 12:33PM EDT18.000.980.000.000.00-400.00%
SONO220819P000185002022-08-17 10:08AM EDT18.501.330.000.000.00-200.00%
SONO220819P000190002022-08-17 1:33PM EDT19.001.900.000.000.00-500.00%
SONO220819P000195002022-08-17 2:31PM EDT19.502.350.000.000.00-800.00%
SONO220819P000200002022-08-17 3:43PM EDT20.002.970.000.000.00-900.00%
SONO220819P000205002022-08-15 3:59PM EDT20.503.400.000.000.00-300.00%
SONO220819P000210002022-08-17 9:35AM EDT21.003.800.000.000.00-200.00%
SONO220819P000215002022-08-15 9:53AM EDT21.504.100.000.000.00-3600.00%
SONO220819P000220002022-08-16 10:35AM EDT22.005.210.000.000.00-400.00%
SONO220819P000225002022-08-17 2:14PM EDT22.505.270.000.000.00-300.00%
SONO220819P000230002022-08-16 9:30AM EDT23.006.050.000.000.00-500.00%
SONO220819P000235002022-08-12 9:32AM EDT23.506.500.000.000.00-100.00%
SONO220819P000240002022-08-16 9:30AM EDT24.007.050.000.000.00-500.00%
SONO220819P000245002022-08-16 9:49AM EDT24.507.650.000.000.00-200.00%
SONO220819P000250002022-08-15 10:20AM EDT25.007.750.000.000.00-100.00%
SONO220819P000260002022-08-16 10:36AM EDT26.009.150.000.000.00-100.00%
SONO220819P000270002022-08-11 9:31AM EDT27.008.550.000.000.00-2600.00%
SONO220819P000280002022-08-15 9:45AM EDT28.0010.700.000.000.00-200.00%
SONO220819P000290002022-08-11 9:32AM EDT29.0011.500.000.000.00-100.00%
SONO220819P000300002022-08-11 11:52AM EDT30.0012.700.000.000.00-100.00%
SONO220819P000320002022-08-08 9:33AM EDT32.008.500.000.000.00-100.00%
SONO220819P000350002022-08-12 11:03AM EDT35.0017.750.000.000.00--00.00%
SONO220819P000400002022-07-14 3:47PM EDT40.0021.2022.4523.250.00--0656.25%