Singapore markets close in 19 minutes

Sonos, Inc. (SONO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.90-0.11 (-0.79%)
At close: 04:00PM EDT
14.40 +0.50 (+3.60%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221007C000110002022-09-13 1:59PM EDT11.004.550.000.000.00-100.00%
SONO221007C000130002022-09-30 12:49PM EDT13.001.400.000.000.00-500.00%
SONO221007C000135002022-09-30 3:37PM EDT13.500.750.000.000.00-1400.00%
SONO221007C000140002022-09-30 3:49PM EDT14.000.430.000.000.00-12503.13%
SONO221007C000145002022-09-30 3:56PM EDT14.500.200.000.000.00-31012.50%
SONO221007C000150002022-09-30 3:48PM EDT15.000.100.000.000.00-66025.00%
SONO221007C000155002022-09-30 3:34PM EDT15.500.040.000.000.00-8025.00%
SONO221007C000160002022-09-30 3:22PM EDT16.000.020.000.000.00-26025.00%
SONO221007C000165002022-09-28 10:42AM EDT16.500.050.000.000.00-100050.00%
SONO221007C000170002022-09-30 10:31AM EDT17.000.010.000.000.00-2050.00%
SONO221007C000180002022-09-20 1:49PM EDT18.000.080.000.000.00-2050.00%
SONO221007C000190002022-09-12 9:58AM EDT19.000.090.000.000.00--050.00%
SONO221007C000200002022-09-14 1:13PM EDT20.000.050.000.000.00-2050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONO221007P000050002022-09-09 10:28AM EDT5.000.030.000.000.00-13050.00%
SONO221007P000090002022-09-14 1:13PM EDT9.000.040.000.000.00-2050.00%
SONO221007P000105002022-09-29 12:25PM EDT10.500.020.000.000.00--050.00%
SONO221007P000110002022-09-21 9:30AM EDT11.000.070.000.000.00-3050.00%
SONO221007P000115002022-09-30 2:05PM EDT11.500.020.000.000.00-1050.00%
SONO221007P000120002022-09-29 11:07AM EDT12.000.080.000.000.00-2025.00%
SONO221007P000125002022-09-30 10:22AM EDT12.500.060.000.000.00-5025.00%
SONO221007P000130002022-09-30 3:53PM EDT13.000.130.000.000.00-4012.50%
SONO221007P000135002022-09-30 3:23PM EDT13.500.230.000.000.00-41106.25%
SONO221007P000140002022-09-30 3:55PM EDT14.000.470.000.000.00-2100.00%
SONO221007P000145002022-09-30 3:39PM EDT14.500.720.000.000.00-2100.00%
SONO221007P000150002022-09-29 11:32AM EDT15.001.260.000.000.00-200.00%
SONO221007P000155002022-09-20 10:22AM EDT15.500.830.000.000.00--00.00%
SONO221007P000160002022-09-27 2:10PM EDT16.001.990.000.000.00-3300.00%
SONO221007P000165002022-09-20 10:35AM EDT16.501.570.000.000.00--00.00%
SONO221007P000170002022-09-30 10:11AM EDT17.002.840.000.000.00-300.00%
SONO221007P000190002022-09-23 3:18PM EDT19.004.970.000.000.00-200.00%
SONO221007P000200002022-09-08 12:16PM EDT20.004.930.000.000.00--00.00%