UK markets open in 7 hours 47 minutes

Sony Group Corporation (SONY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.97+0.67 (+0.81%)
At close: 04:00PM EDT
83.49 +0.52 (+0.63%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY240419C000450002023-12-01 4:00PM EDT45.0042.2048.1052.500.00-221,108.59%
SONY240419C000500002023-12-19 1:34PM EDT50.0043.2546.5051.000.00-161,145.12%
SONY240419C000550002023-12-04 2:06PM EDT55.0031.600.000.000.00-200.00%
SONY240419C000600002024-02-26 12:07PM EDT60.0026.6524.6028.600.00-100398.14%
SONY240419C000650002023-12-01 3:48PM EDT65.0022.9028.6033.000.00-79683.59%
SONY240419C000700002024-03-13 11:08AM EDT70.0018.0712.0015.600.00-12148.93%
SONY240419C000750002024-04-03 10:25AM EDT75.0011.006.0010.200.00-215061.72%
SONY240419C000800002024-04-09 1:03PM EDT80.004.752.553.300.00-116738.62%
SONY240419C000810002024-03-28 12:50PM EDT81.005.500.502.350.00-3331.93%
SONY240419C000820002024-04-15 3:59PM EDT82.001.600.401.55+0.46+40.35%102128.76%
SONY240419C000830002024-04-16 3:30PM EDT83.000.920.750.90+0.05+5.75%224026.42%
SONY240419C000840002024-04-16 1:32PM EDT84.000.450.350.50+0.10+28.57%112026.56%
SONY240419C000850002024-04-16 3:59PM EDT85.000.250.200.25+0.08+47.06%734126.66%
SONY240419C000860002024-04-16 11:30AM EDT86.000.100.050.15+0.02+25.00%510929.00%
SONY240419C000870002024-04-15 3:44PM EDT87.000.050.000.100.00-21631.93%
SONY240419C000880002024-04-12 9:30AM EDT88.000.150.000.050.00-13132.62%
SONY240419C000890002024-04-16 11:12AM EDT89.000.130.000.15-0.08-38.10%1216147.27%
SONY240419C000900002024-04-16 12:53PM EDT90.000.050.000.100.00-573348.44%
SONY240419C000910002024-04-16 10:41AM EDT91.000.010.000.05-0.26-96.30%14846.88%
SONY240419C000920002024-04-09 2:15PM EDT92.000.170.000.750.00-112679.49%
SONY240419C000930002024-03-20 12:21PM EDT93.000.750.000.750.00-1285.35%
SONY240419C000940002024-03-28 9:33AM EDT94.000.150.001.000.00-4698.54%
SONY240419C000950002024-04-09 1:22PM EDT95.000.080.000.450.00-22,69385.35%
SONY240419C000980002024-03-25 3:27PM EDT98.000.100.002.150.00-11151.27%
SONY240419C001000002024-04-11 12:16PM EDT100.000.060.000.050.00-51,80376.56%
SONY240419C001050002024-04-16 11:12AM EDT105.000.080.000.05-0.07-46.67%123,24493.75%
SONY240419C001100002024-04-15 2:00PM EDT110.000.030.000.050.00-21,517109.38%
SONY240419C001150002024-03-22 10:52AM EDT115.000.040.000.700.00-2273184.38%
SONY240419C001200002024-03-22 10:53AM EDT120.000.040.002.000.00-14254.49%
SONY240419C001250002024-02-08 4:28PM EDT125.000.250.000.450.00-1120203.52%
SONY240419C001300002024-02-12 4:35PM EDT130.000.070.000.750.00-36239.06%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY240419P000450002024-02-27 10:30AM EDT45.000.100.000.750.00--1339.84%
SONY240419P000500002023-08-30 3:00PM EDT50.000.350.100.550.00-28280.86%
SONY240419P000550002024-01-23 11:49AM EDT55.000.100.000.750.00-11242.19%
SONY240419P000600002023-11-10 10:36AM EDT60.000.400.100.350.00-301,038179.10%
SONY240419P000650002024-03-20 2:22PM EDT65.000.010.002.150.00-11,241209.57%
SONY240419P000700002024-04-12 3:46PM EDT70.000.080.000.350.00-24099.90%
SONY240419P000750002024-04-01 10:34AM EDT75.000.070.000.100.00-673151.56%
SONY240419P000760002024-04-01 10:34AM EDT76.000.050.001.300.00-3587.21%
SONY240419P000780002024-04-02 9:41AM EDT78.000.100.001.350.00-102070.80%
SONY240419P000790002024-04-09 3:37PM EDT79.000.050.000.100.00-205233.20%
SONY240419P000800002024-04-15 2:03PM EDT80.000.200.050.150.00-31,70729.69%
SONY240419P000810002024-04-15 1:23PM EDT81.000.190.150.25-0.06-24.00%1010926.81%
SONY240419P000820002024-04-16 3:22PM EDT82.000.330.350.45-0.42-56.00%1018324.61%
SONY240419P000830002024-04-16 1:46PM EDT83.000.700.700.85-0.10-12.50%114924.07%
SONY240419P000840002024-04-16 2:10PM EDT84.001.201.301.45-0.10-7.69%54323.98%
SONY240419P000850002024-04-16 1:32PM EDT85.002.102.053.40-0.77-26.83%41,03763.87%
SONY240419P000860002024-04-16 1:06PM EDT86.002.802.803.30+0.95+51.35%163235.06%
SONY240419P000870002024-04-16 10:26AM EDT87.003.671.906.00+0.93+33.94%17156102.49%
SONY240419P000880002024-04-10 9:59AM EDT88.003.882.857.000.00-120111.91%
SONY240419P000890002024-03-25 10:37AM EDT89.003.863.808.000.00-223120.80%
SONY240419P000900002024-04-11 3:14PM EDT90.005.904.909.000.00-221129.39%
SONY240419P000950002024-03-14 11:46AM EDT95.008.1010.1012.800.00-20118.65%
SONY240419P001000002024-02-16 11:31AM EDT100.0010.5011.2015.000.00-102240.00%
SONY240419P001050002024-02-07 12:52PM EDT105.008.9015.1019.800.00-200.00%
SONY240419P001100002024-02-13 1:17PM EDT110.0014.2620.6025.200.00-200.00%
SONY240419P001150002023-12-22 10:38AM EDT115.0023.2014.5019.000.00-100.00%
SONY240419P001200002023-11-20 2:46PM EDT120.0032.4828.1031.500.00--00.00%