SONO - Sonos, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO200320C000075002020-01-24 11:05AM EST7.506.645.106.200.00--0293.36%
SONO200320C000100002020-02-24 3:59PM EST10.002.202.002.30-0.80-26.67%39068.56%
SONO200320C000125002020-02-24 3:58PM EST12.500.560.550.60-0.50-47.17%184062.99%
SONO200320C000150002020-02-24 3:58PM EST15.000.150.150.20-0.19-55.88%817076.17%
SONO200320C000175002020-02-24 12:20PM EST17.500.120.050.150.00-49094.92%
SONO200320C000200002020-02-24 9:36AM EST20.000.050.000.05-0.03-37.50%2093.75%
SONO200320C000225002020-02-19 11:13AM EST22.500.050.000.100.00-30122.66%
SONO200320C000250002020-02-20 3:58PM EST25.000.050.000.100.00-80139.06%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONO200320P000100002020-02-24 9:33AM EST10.000.110.100.15+0.06+120.00%44063.28%
SONO200320P000125002020-02-24 3:57PM EST12.500.990.951.10+0.42+73.68%114058.20%
SONO200320P000150002020-02-24 1:14PM EST15.003.002.953.30+0.75+33.33%20067.58%
SONO200320P000175002020-02-21 11:09AM EST17.504.425.405.800.00-10092.97%