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:25.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220701C000250002022-06-24 11:35AM EDT2022-07-010.070.000.26+0.04+133.33%1021116.80%
SONO220708C000250002022-06-14 3:25PM EDT2022-07-080.140.020.130.00-11169.92%
SONO220715C000250002022-06-24 2:45PM EDT2022-07-150.060.080.10-0.01-14.29%51,33758.59%
SONO220722C000250002022-06-22 3:07PM EDT2022-07-220.210.101.86+0.21--1110.25%
SONO220729C000250002022-06-16 9:30AM EDT2022-07-290.150.152.260.00--11108.50%
SONO220819C000250002022-06-24 2:45PM EDT2022-08-190.450.490.65+0.06+15.38%6411061.33%
SONO221021C000250002022-06-24 3:58PM EDT2022-10-211.200.901.29+0.15+14.29%554,22155.57%
SONO230120C000250002022-06-24 3:53PM EDT2023-01-201.901.811.95+0.40+26.67%1157355.52%
SONO240119C000250002022-06-23 1:13PM EDT2024-01-193.453.654.450.00-1366555.08%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO220701P000250002022-05-18 11:15AM EDT2022-07-014.905.806.050.00-110264.84%
SONO220708P000250002022-05-31 2:13PM EDT2022-07-083.293.156.800.00--2102.15%
SONO220715P000250002022-06-24 1:12PM EDT2022-07-155.034.604.85-0.34-6.33%630054.69%
SONO220722P000250002022-06-15 3:07PM EDT2022-07-225.303.656.600.00-202181.05%
SONO220819P000250002022-06-24 9:56AM EDT2022-08-195.574.705.50-0.23-3.97%52155.66%
SONO221021P000250002022-06-22 11:51AM EDT2022-10-216.235.605.750.00-882253.61%
SONO230120P000250002022-06-24 10:10AM EDT2023-01-206.466.056.35-0.34-5.00%196552.32%
SONO240119P000250002022-06-24 1:08PM EDT2024-01-197.957.408.50-0.45-5.36%39953.05%