Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.15+0.29 (+1.62%)
At close: 04:00PM EST
18.18 +0.03 (+0.17%)
After hours: 05:23PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO221209C000060002022-11-17 11:31AM EST6.0011.0010.3512.600.00--7644.53%
SONO221209C000070002022-11-17 11:54AM EST7.0010.0510.1511.300.00--7429.69%
SONO221209C000155002022-11-28 2:04PM EST15.502.072.472.750.00-101089.45%
SONO221209C000160002022-12-02 3:41PM EST16.002.062.002.22+0.11+5.64%316668.75%
SONO221209C000165002022-11-29 11:30AM EST16.500.771.581.730.00-1110857.81%
SONO221209C000170002022-12-02 3:45PM EST17.001.111.161.28+0.40+56.34%5841652.73%
SONO221209C000175002022-12-02 3:54PM EST17.500.750.740.83+0.18+31.58%1611543.56%
SONO221209C000180002022-12-02 3:47PM EST18.000.430.410.48+0.08+22.86%38439640.04%
SONO221209C000185002022-12-02 3:52PM EST18.500.170.170.240.00-24720338.48%
SONO221209C000190002022-12-02 3:27PM EST19.000.070.080.11-0.05-41.67%3147038.87%
SONO221209C000195002022-12-02 3:57PM EST19.500.040.030.06-0.11-73.33%2942.58%
SONO221209C000200002022-11-28 3:27PM EST20.000.030.010.090.00-13250.39%
SONO221209C000205002022-11-10 3:18PM EST20.500.280.000.220.00--473.44%
SONO221209C000220002022-11-25 12:13PM EST22.000.370.000.200.00-8899.22%
SONO221209C000240002022-11-23 12:00PM EST24.000.370.000.500.00--16164.06%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO221209P000050002022-11-16 11:32AM EST5.000.020.000.010.00-2502,316350.00%
SONO221209P000095002022-11-18 1:39PM EST9.500.030.000.500.00-55345.31%
SONO221209P000110002022-11-21 1:49PM EST11.000.020.000.170.00--30217.97%
SONO221209P000120002022-11-22 2:31PM EST12.000.020.000.170.00--30185.16%
SONO221209P000130002022-11-16 2:56PM EST13.000.290.000.100.00--17139.06%
SONO221209P000135002022-11-30 11:54AM EST13.500.020.000.180.00-30164142.19%
SONO221209P000140002022-11-30 2:04PM EST14.000.020.000.040.00-107095.31%
SONO221209P000145002022-11-29 9:30AM EST14.500.030.000.500.00-122151.95%
SONO221209P000150002022-11-30 12:06PM EST15.000.040.000.150.00-623896.09%
SONO221209P000155002022-11-17 9:59AM EST15.500.310.000.500.00--3119.14%
SONO221209P000160002022-12-02 3:47PM EST16.000.020.010.05-0.03-60.00%317256.25%
SONO221209P000165002022-12-02 3:20PM EST16.500.040.020.07-0.06-60.00%1035555.86%
SONO221209P000170002022-12-02 3:34PM EST17.000.070.040.09-0.07-50.00%3671646.29%
SONO221209P000175002022-12-02 3:46PM EST17.500.160.130.16-0.35-68.63%2143541.02%
SONO221209P000180002022-12-02 3:44PM EST18.000.340.270.32-0.36-51.43%1319739.06%
SONO221209P000185002022-12-02 3:27PM EST18.500.640.530.78-0.43-40.19%6158.20%
SONO221209P000205002022-11-22 2:36PM EST20.503.252.302.570.00-4568.36%
SONO221209P000210002022-11-22 3:19PM EST21.003.702.774.050.00--1148.05%
SONO221209P000215002022-11-23 2:48PM EST21.503.753.253.850.00--2109.77%
SONO221209P000220002022-11-23 3:59PM EST22.004.253.554.300.00--292.58%
SONO221209P000225002022-11-23 2:26PM EST22.504.754.255.300.00--1164.45%