UK markets close in 6 hours 56 minutes

Sony Group Corporation (SONY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.20-2.76 (-2.88%)
At close: 04:00PM EDT
92.35 -0.85 (-0.91%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY240719C000600002024-05-14 10:33AM EDT60.0022.0523.9026.400.00-140.00%
SONY240719C000650002024-07-11 9:37AM EDT65.0031.000.000.000.00-100.00%
SONY240719C000700002024-07-12 2:28PM EDT70.0025.930.000.000.00-200.00%
SONY240719C000750002024-07-17 1:58PM EDT75.0021.050.000.000.00-700.00%
SONY240719C000790002024-06-26 10:11AM EDT79.004.100.000.000.00--00.00%
SONY240719C000800002024-07-18 9:30AM EDT80.0014.310.000.000.00-100.00%
SONY240719C000810002024-07-16 2:00PM EDT81.0014.410.000.000.00-400.00%
SONY240719C000820002024-07-01 11:04AM EDT82.003.800.000.000.00-200.00%
SONY240719C000830002024-06-27 10:36AM EDT83.002.750.000.000.00--00.00%
SONY240719C000840002024-07-12 3:12PM EDT84.0012.820.000.000.00-100.00%
SONY240719C000850002024-07-18 1:40PM EDT85.008.700.000.000.00-300.00%
SONY240719C000860002024-07-10 11:25AM EDT86.006.830.000.000.00-100.00%
SONY240719C000870002024-07-12 3:50PM EDT87.009.380.000.000.00-100.00%
SONY240719C000880002024-07-05 3:50PM EDT88.001.000.000.000.00-5200.00%
SONY240719C000890002024-07-18 2:41PM EDT89.004.250.000.000.00-100.00%
SONY240719C000900002024-07-18 11:53AM EDT90.003.650.000.000.00-200.00%
SONY240719C000910002024-07-15 10:07AM EDT91.004.900.000.000.00-100.00%
SONY240719C000920002024-07-16 11:37AM EDT92.003.600.000.000.00-100.00%
SONY240719C000930002024-07-18 2:24PM EDT93.000.900.000.000.00-3200.00%
SONY240719C000940002024-07-18 3:59PM EDT94.000.400.000.000.00-8306.25%
SONY240719C000950002024-07-18 2:11PM EDT95.000.200.000.000.00-23012.50%
SONY240719C000960002024-07-18 3:04PM EDT96.000.100.000.000.00-2012.50%
SONY240719C000970002024-07-18 3:23PM EDT97.000.050.000.000.00-12025.00%
SONY240719C000980002024-07-16 3:59PM EDT98.000.300.000.000.00-13025.00%
SONY240719C000990002024-07-15 2:00PM EDT99.000.200.000.000.00-21025.00%
SONY240719C001000002024-07-17 12:59PM EDT100.000.050.000.000.00-12025.00%
SONY240719C001010002024-07-17 10:35AM EDT101.000.100.000.000.00-13050.00%
SONY240719C001020002024-07-16 1:07PM EDT102.000.050.000.000.00-2050.00%
SONY240719C001030002024-07-16 9:52AM EDT103.000.060.000.000.00-17050.00%
SONY240719C001040002024-07-12 3:30PM EDT104.000.060.000.000.00--050.00%
SONY240719C001050002024-07-12 2:00PM EDT105.000.050.000.000.00-1050.00%
SONY240719C001070002024-07-15 11:38AM EDT107.000.050.000.000.00-3050.00%
SONY240719C001080002024-07-15 10:44AM EDT108.000.050.000.000.00-2050.00%
SONY240719C001090002024-07-16 10:09AM EDT109.000.050.000.000.00-15050.00%
SONY240719C001100002024-07-15 10:05AM EDT110.000.050.000.000.00-146050.00%
SONY240719C001110002024-07-10 10:22AM EDT111.000.050.000.000.00--050.00%
SONY240719C001150002024-07-11 3:32PM EDT115.000.050.000.000.00-8050.00%
SONY240719C001200002024-06-12 1:54PM EDT120.000.050.000.500.00-2527276.56%
SONY240719C001250002024-06-12 11:42AM EDT125.000.050.000.750.00-13336.33%
SONY240719C001300002024-06-10 1:00PM EDT130.000.050.000.150.00-221285.94%
SONY240719C001350002024-06-10 1:58PM EDT135.000.050.000.050.00-212213275.00%
SONY240719C001400002024-06-10 1:15PM EDT140.000.050.000.100.00-2932321.88%
SONY240719C001450002024-06-10 1:16PM EDT145.000.050.000.100.00--18345.31%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY240719P000450002023-11-21 4:50PM EDT45.000.150.000.750.00--1775.00%
SONY240719P000500002024-06-27 3:21PM EDT50.000.050.000.000.00-51050.00%
SONY240719P000600002024-06-21 10:05AM EDT60.000.050.000.000.00-3050.00%
SONY240719P000650002024-06-06 9:31AM EDT65.000.220.000.750.00-2372423.44%
SONY240719P000690002024-07-09 9:42AM EDT69.000.050.000.000.00-64050.00%
SONY240719P000700002024-07-09 9:42AM EDT70.000.050.000.000.00-40050.00%
SONY240719P000710002024-07-08 3:07PM EDT71.000.050.000.000.00--050.00%
SONY240719P000720002024-07-09 10:04AM EDT72.000.050.000.000.00--050.00%
SONY240719P000730002024-07-10 10:30AM EDT73.000.050.000.000.00--050.00%
SONY240719P000740002024-07-10 10:30AM EDT74.000.050.000.000.00--050.00%
SONY240719P000750002024-07-10 10:31AM EDT75.000.050.000.000.00-20050.00%
SONY240719P000770002024-07-09 11:06AM EDT77.000.050.000.000.00-3050.00%
SONY240719P000780002024-07-11 3:33PM EDT78.000.050.000.000.00--050.00%
SONY240719P000790002024-07-11 3:33PM EDT79.000.050.000.000.00-62050.00%
SONY240719P000800002024-07-16 11:15AM EDT80.000.040.000.000.00-10050.00%
SONY240719P000810002024-07-11 3:33PM EDT81.000.050.000.000.00-34050.00%
SONY240719P000820002024-07-11 12:35PM EDT82.000.060.000.000.00-4050.00%
SONY240719P000830002024-07-11 12:18PM EDT83.000.060.000.000.00-5050.00%
SONY240719P000840002024-07-10 3:52PM EDT84.000.050.000.000.00-224050.00%
SONY240719P000850002024-07-16 10:48AM EDT85.000.030.000.000.00-1050.00%
SONY240719P000860002024-07-15 9:57AM EDT86.000.050.000.000.00-19050.00%
SONY240719P000870002024-07-10 3:52PM EDT87.000.100.000.000.00-35025.00%
SONY240719P000890002024-07-12 10:51AM EDT89.000.080.000.000.00-1025.00%
SONY240719P000900002024-07-17 1:12PM EDT90.000.050.000.000.00-5012.50%
SONY240719P000910002024-07-18 3:11PM EDT91.000.170.000.000.00-11012.50%
SONY240719P000920002024-07-18 11:11AM EDT92.000.160.000.000.00-706.25%
SONY240719P000930002024-07-18 12:28PM EDT93.000.500.000.000.00-5301.56%
SONY240719P000940002024-07-18 3:46PM EDT94.001.150.000.000.00-4700.00%
SONY240719P000950002024-07-18 3:24PM EDT95.002.100.000.000.00-4900.00%
SONY240719P000960002024-07-18 9:37AM EDT96.001.800.000.000.00-400.00%
SONY240719P000970002024-07-17 12:13PM EDT97.001.400.000.000.00-500.00%
SONY240719P000980002024-07-12 2:59PM EDT98.002.040.000.000.00--00.00%
SONY240719P001000002024-02-27 2:30PM EDT100.0014.7014.0014.500.00-11,093522.46%
SONY240719P001050002024-02-16 4:32PM EDT105.0016.1017.4018.300.00-623531.64%
SONY240719P001100002024-02-07 2:28PM EDT110.0013.8020.8024.500.00-10592.58%
SONY240719P001150002024-02-07 2:40PM EDT115.0018.0025.2030.000.00-20654.20%