UK markets close in 7 hours 2 minutes

Sony Group Corporation (SONY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.64-2.21 (-2.60%)
At close: 04:00PM EDT
82.64 0.00 (0.00%)
Pre-market: 04:07AM EDT
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY230922C000750002023-09-15 12:12PM EDT75.0012.220.000.000.00--00.00%
SONY230922C000790002023-08-25 9:31AM EDT79.003.800.000.000.00-5200.00%
SONY230922C000810002023-09-01 10:35AM EDT81.004.690.000.000.00-300.00%
SONY230922C000820002023-09-12 2:52PM EDT82.003.680.000.000.00-1000.00%
SONY230922C000830002023-09-21 12:38PM EDT83.000.350.000.000.00-1303.13%
SONY230922C000840002023-09-21 3:50PM EDT84.000.100.000.000.00-3506.25%
SONY230922C000850002023-09-20 9:32AM EDT85.001.190.000.000.00-1012.50%
SONY230922C000860002023-09-20 3:49PM EDT86.000.200.000.000.00-36025.00%
SONY230922C000870002023-09-21 9:30AM EDT87.000.050.000.000.00-2025.00%
SONY230922C000880002023-09-21 10:27AM EDT88.000.050.000.000.00-1025.00%
SONY230922C000890002023-09-20 2:30PM EDT89.000.070.000.000.00-1025.00%
SONY230922C000900002023-09-15 2:09PM EDT90.000.080.000.000.00-2050.00%
SONY230922C000910002023-09-14 12:10PM EDT91.000.050.000.000.00-1050.00%
SONY230922C000920002023-08-15 9:47AM EDT92.000.350.000.100.00--1106.25%
SONY230922C000930002023-08-24 10:22AM EDT93.000.150.000.000.00-1050.00%
SONY230922C000940002023-08-09 9:41AM EDT94.000.550.000.100.00--10123.44%
SONY230922C000950002023-08-31 9:30AM EDT95.000.050.000.000.00-1050.00%
SONY230922C000960002023-08-11 9:36AM EDT96.000.290.000.100.00--0140.63%
SONY230922C000980002023-08-11 9:36AM EDT98.000.190.000.100.00--0156.25%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY230922P000750002023-08-30 11:26AM EDT75.000.150.000.000.00--050.00%
SONY230922P000760002023-08-23 11:07AM EDT76.000.350.000.000.00-1050.00%
SONY230922P000790002023-09-01 2:54PM EDT79.000.150.000.000.00-1025.00%
SONY230922P000800002023-09-07 1:37PM EDT80.000.170.000.000.00-3012.50%
SONY230922P000810002023-09-21 12:46PM EDT81.000.050.000.000.00-1012.50%
SONY230922P000820002023-09-21 3:59PM EDT82.000.240.000.000.00-1006.25%
SONY230922P000830002023-09-21 11:00AM EDT83.000.470.000.000.00-400.00%
SONY230922P000840002023-09-21 3:13PM EDT84.001.250.000.000.00-700.00%
SONY230922P000850002023-09-21 12:50PM EDT85.002.150.000.000.00-100.00%
SONY230922P000860002023-09-21 9:58AM EDT86.002.960.000.000.00-100.00%
SONY230922P000870002023-09-20 3:49PM EDT87.002.100.000.000.00-1200.00%
SONY230922P000890002023-08-14 1:17PM EDT89.005.654.405.400.00-10100.00%
SONY230922P000950002023-08-17 11:08AM EDT95.0012.007.708.600.00--00.00%