Canada markets closed

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.86-0.72 (-3.88%)
At close: 04:00PM EST
20.70 +2.84 (+15.90%)
After hours: 07:23PM EST
In The Money
Show:ListStraddle
Strike:20.00
CallsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230210C000200002023-02-08 3:59PM EST2023-02-100.220.190.24-0.26-54.17%745880163.28%
SONO230217C000200002023-02-08 3:36PM EST2023-02-170.310.280.34-0.26-45.61%1641,97188.87%
SONO230224C000200002023-02-08 3:19PM EST2023-02-240.340.300.38-0.10-22.73%1578369.14%
SONO230303C000200002023-02-03 3:36PM EST2023-03-030.800.320.440.00-204760.55%
SONO230310C000200002023-02-08 3:07PM EST2023-03-100.460.380.47-0.29-38.67%20455.76%
SONO230317C000200002023-02-08 3:59PM EST2023-03-170.470.430.47-0.22-31.88%12119051.56%
SONO230421C000200002023-02-08 3:57PM EST2023-04-210.660.650.68-0.28-29.79%371,40645.31%
SONO230721C000200002023-02-08 3:45PM EST2023-07-211.421.381.46-0.31-17.92%1,26918747.36%
SONO240119C000200002023-02-08 3:14PM EST2024-01-192.652.502.68-0.33-11.07%2,0451,54050.27%
SONO250117C000200002023-02-03 10:59AM EST2025-01-175.554.154.500.00-5234751.76%
PutsforFebruary 10, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO230217P000200002023-02-08 3:59PM EST2023-02-172.422.432.60+0.21+9.50%1,7401,61096.29%
SONO230303P000200002023-01-20 10:17AM EST2023-03-032.262.462.580.00-1060.55%
SONO230317P000200002023-02-08 11:43AM EST2023-03-172.312.532.59-0.11-4.55%13651.56%
SONO230421P000200002023-02-08 1:23PM EST2023-04-212.432.672.74-0.01-0.41%111642.48%
SONO230721P000200002023-02-02 2:56PM EST2023-07-212.553.153.350.00-21341.99%
SONO240119P000200002023-01-05 12:58PM EST2024-01-194.653.453.600.00-11,24932.57%