UK Markets closed

Sony Group Corporation (SONY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.65+1.34 (+1.50%)
At close: 04:00PM EDT
91.50 +0.85 (+0.94%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY230406C000820002023-03-03 12:17PM EDT82.004.208.409.200.00--050.78%
SONY230406C000850002023-03-30 12:52PM EDT85.004.005.506.300.00-1156.45%
SONY230406C000860002023-03-30 9:47AM EDT86.003.394.305.300.00-3049.85%
SONY230406C000870002023-03-31 11:23AM EDT87.004.203.804.30+1.64+64.06%11443.07%
SONY230406C000880002023-03-30 10:27AM EDT88.001.752.903.400.00-1138.72%
SONY230406C000890002023-03-31 2:32PM EDT89.001.802.052.45+0.75+71.43%11432.23%
SONY230406C000900002023-03-31 2:24PM EDT90.001.251.301.60+0.40+47.06%5227.00%
SONY230406C000910002023-03-31 2:17PM EDT91.000.750.751.00-0.65-46.43%51225.10%
SONY230406C000920002023-03-31 3:24PM EDT92.000.500.350.60+0.45+900.00%57624.66%
SONY230406C000930002023-03-31 3:58PM EDT93.000.250.150.25+0.10+66.67%26321.78%
SONY230406C000940002023-03-20 3:42PM EDT94.000.190.050.350.00--130.66%
SONY230406C000950002023-03-07 2:06PM EDT95.000.250.000.200.00--130.32%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY230406P000750002023-03-03 1:02PM EDT75.000.340.000.750.00--3103.42%
SONY230406P000800002023-03-24 10:22AM EDT80.000.400.000.750.00--275.10%
SONY230406P000810002023-03-22 12:26PM EDT81.000.550.000.750.00--969.43%
SONY230406P000830002023-03-21 10:44AM EDT83.000.550.000.750.00--458.11%
SONY230406P000840002023-03-23 12:59PM EDT84.000.470.000.750.00--952.34%
SONY230406P000850002023-03-28 10:50AM EDT85.001.000.000.450.00-1149.41%
SONY230406P000860002023-03-29 12:13PM EDT86.000.800.050.200.00-11233.40%
SONY230406P000870002023-03-31 3:09PM EDT87.000.180.100.25-0.37-67.27%1330.03%
SONY230406P000880002023-03-31 3:57PM EDT88.000.200.200.35-0.38-65.52%21027.44%