Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.48-0.01 (-0.05%)
At close: 04:00PM EST
18.73 +0.25 (+1.35%)
After hours: 07:12PM EST
In The Money
Show:ListStraddle
Strike:17.50
CallsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230127C000175002023-01-24 10:45AM EST2023-01-270.760.831.140.00-31053.13%
SONO230203C000175002023-01-11 2:02PM EST2023-02-031.370.361.880.00-24125.59%
SONO230210C000175002023-01-23 2:01PM EST2023-02-101.581.561.740.00-31575.00%
SONO230217C000175002023-01-25 1:15PM EST2023-02-171.661.701.760.00-2043066.80%
SONO230421C000175002023-01-26 3:57PM EST2023-04-212.182.142.22+0.11+5.31%2082948.78%
SONO230721C000175002023-01-18 10:50AM EST2023-07-212.952.883.200.00-42850.83%
SONO240119C000175002023-01-26 2:32PM EST2024-01-194.154.054.30+0.05+1.22%1066752.12%
SONO250117C000175002023-01-17 1:57PM EST2025-01-175.705.706.050.00-11154.52%
PutsforJanuary 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230127P000175002023-01-26 12:05PM EST2023-01-270.160.000.10+0.07+77.78%56289.06%
SONO230203P000175002023-01-26 1:50PM EST2023-02-030.130.090.15-0.08-38.10%227146.48%
SONO230210P000175002023-01-26 1:06PM EST2023-02-100.640.600.69+0.03+4.92%15073.24%
SONO230217P000175002023-01-26 3:55PM EST2023-02-170.730.700.73-0.01-1.35%81,35864.65%
SONO230317P000175002023-01-26 10:01AM EST2023-03-170.980.860.92+0.09+10.11%312651.07%
SONO230421P000175002023-01-26 11:10AM EST2023-04-211.121.051.06-0.03-2.61%981,10143.36%
SONO230721P000175002023-01-26 10:14AM EST2023-07-211.701.631.78+0.09+5.59%1018945.07%
SONO240119P000175002023-01-19 3:25PM EST2024-01-192.692.412.630.00-81,13843.92%