Canada markets close in 4 hours 23 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.40+0.35 (+1.86%)
As of 11:37AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230331C000160002023-03-27 3:35PM EDT16.003.013.203.400.00-11156.25%
SONO230331C000165002023-03-17 12:45PM EDT16.502.912.582.880.00-16160.00%
SONO230331C000170002023-03-31 10:48AM EDT17.002.262.282.41+0.21+10.24%1011134.38%
SONO230331C000180002023-03-28 1:09PM EDT18.000.831.231.380.00-530.00%
SONO230331C000190002023-03-31 10:34AM EDT19.000.280.340.39+0.06+27.27%2660.00%
SONO230331C000195002023-03-31 11:05AM EDT19.500.030.020.07-0.01-25.00%610228.13%
SONO230331C000200002023-03-31 10:50AM EDT20.000.010.000.01-0.01-50.00%173537.50%
SONO230331C000205002023-03-31 10:34AM EDT20.500.030.000.030.00-243265.63%
SONO230331C000210002023-03-30 11:03AM EDT21.000.020.000.030.00-171187.50%
SONO230331C000215002023-03-24 3:22PM EDT21.500.010.000.040.00-66112.50%
SONO230331C000220002023-03-27 2:25PM EDT22.000.040.000.030.00-127126.56%
SONO230331C000230002023-03-27 2:25PM EDT23.000.020.000.030.00-125162.50%
SONO230331C000240002023-02-21 12:08PM EDT24.000.160.000.030.00-12193.75%
SONO230331C000250002023-02-21 3:14PM EDT25.000.140.000.010.00-1029193.75%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230331P000140002023-03-10 4:31PM EDT14.000.100.000.030.00--8293.75%
SONO230331P000150002023-03-08 2:40PM EDT15.000.050.000.030.00--1237.50%
SONO230331P000160002023-03-09 10:38AM EDT16.000.260.000.030.00--1184.38%
SONO230331P000170002023-03-27 3:41PM EDT17.000.040.000.030.00-1111134.38%
SONO230331P000175002023-03-28 3:08PM EDT17.500.110.000.030.00-150109.38%
SONO230331P000180002023-03-27 12:31PM EDT18.000.090.000.040.00-46589.06%
SONO230331P000185002023-03-29 2:45PM EDT18.500.110.000.010.00-15453.13%
SONO230331P000190002023-03-30 12:28PM EDT19.000.140.010.040.00-612942.19%
SONO230331P000195002023-03-31 10:27AM EDT19.500.420.130.20-0.06-12.50%8541334.77%
SONO230331P000200002023-03-31 10:33AM EDT20.000.800.630.72+0.05+6.67%72266.41%
SONO230331P000205002023-03-15 2:27PM EDT20.501.751.111.410.00--0128.91%
SONO230331P000210002023-02-17 11:29AM EDT21.001.231.371.850.00-3571.88%
SONO230331P000220002023-02-15 1:36PM EDT22.001.372.222.990.00--450.00%
SONO230331P000240002023-03-08 4:46PM EDT24.004.204.505.200.00--0353.13%