Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.34+0.74 (+3.78%)
At close: 04:00PM EDT
20.30 -0.04 (-0.20%)
After hours: 07:06PM EDT
In The Money
Show:ListStraddle
Strike:20.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220701C000200002022-06-24 3:29PM EDT2022-07-010.660.771.00+0.37+127.59%136074.61%
SONO220708C000200002022-06-24 10:13AM EDT2022-07-080.931.001.23+0.27+40.91%11464.06%
SONO220715C000200002022-06-24 3:50PM EDT2022-07-151.201.171.40+0.30+33.33%141,18360.35%
SONO220722C000200002022-06-23 10:42AM EDT2022-07-221.151.381.680.00-1263.09%
SONO220729C000200002022-06-23 11:44AM EDT2022-07-291.201.511.82+1.20--561.62%
SONO220805C000200002022-06-24 12:01PM EDT2022-08-051.711.832.20+1.71-20069.24%
SONO220819C000200002022-06-24 2:55PM EDT2022-08-192.072.192.40+2.07-53268.70%
SONO221021C000200002022-06-24 2:06PM EDT2022-10-212.732.793.05+0.23+9.20%29160.60%
SONO230120C000200002022-06-24 3:57PM EDT2023-01-203.723.753.95+0.71+23.59%147061.08%
SONO240119C000200002022-06-23 11:06AM EDT2024-01-195.515.807.200.00-183764.53%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220701P000200002022-06-24 2:16PM EDT2022-07-010.660.430.54-0.27-29.03%1412167.97%
SONO220708P000200002022-06-17 3:27PM EDT2022-07-081.540.660.760.00-7916559.57%
SONO220715P000200002022-06-24 3:54PM EDT2022-07-150.950.790.96-0.37-28.03%261,19456.45%
SONO220722P000200002022-06-09 2:25PM EDT2022-07-220.851.051.180.00--159.57%
SONO220729P000200002022-06-23 12:17PM EDT2022-07-291.791.181.340.00-8958.89%
SONO220819P000200002022-06-24 3:44PM EDT2022-08-191.891.763.10+1.89-69384.28%
SONO221021P000200002022-06-24 2:01PM EDT2022-10-212.652.272.57-0.25-8.62%216757.03%
SONO230120P000200002022-06-17 10:28AM EDT2023-01-204.002.933.300.00-121,16254.42%
SONO240119P000200002022-06-14 10:31AM EDT2024-01-195.694.255.500.00-126750.93%