UK markets closed

Sony Group Corporation (SONY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.75+0.36 (+0.43%)
At close: 04:00PM EDT
83.60 -0.15 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY241018C000600002024-05-13 3:27PM EDT60.0018.4023.3025.800.00-101052.37%
SONY241018C000650002024-05-08 12:26PM EDT65.0016.2018.6022.500.00-4655.69%
SONY241018C000700002024-05-15 3:03PM EDT70.0015.6015.5016.200.00-36737.31%
SONY241018C000750002024-05-16 12:46PM EDT75.0011.6011.6012.200.00-246734.08%
SONY241018C000800002024-05-17 3:02PM EDT80.008.118.0010.20+0.21+2.66%516438.82%
SONY241018C000850002024-05-17 12:07PM EDT85.005.305.005.30+0.20+3.92%526027.12%
SONY241018C000900002024-05-17 2:39PM EDT90.003.012.953.20-0.19-5.94%191,91325.87%
SONY241018C000950002024-05-16 3:30PM EDT95.001.741.651.85-0.01-0.57%154825.31%
SONY241018C001000002024-05-17 1:48PM EDT100.001.010.901.05+0.07+7.45%1028725.20%
SONY241018C001050002024-05-16 12:09PM EDT105.000.650.450.600.00-2022325.44%
SONY241018C001100002024-05-16 12:46PM EDT110.000.350.250.400.00-1719626.61%
SONY241018C001150002024-04-23 10:34AM EDT115.000.350.100.750.00-50053434.33%
SONY241018C001200002024-04-05 10:38AM EDT120.000.430.101.550.00-1345.29%
SONY241018C001250002024-03-08 10:30AM EDT125.000.500.000.750.00-1140.70%
SONY241018C001300002024-05-10 2:55PM EDT130.000.050.050.750.00--143.58%
SONY241018C001350002024-03-22 12:14PM EDT135.000.760.000.750.00-10046.34%
SONY241018C001400002024-03-22 12:14PM EDT140.000.750.000.750.00-10048.93%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY241018P000500002024-05-13 9:30AM EDT50.000.250.050.750.00-1255.01%
SONY241018P000550002024-05-15 10:35AM EDT55.000.300.050.750.00-102146.53%
SONY241018P000600002024-05-14 9:32AM EDT60.000.400.100.750.00-12838.67%
SONY241018P000650002024-05-17 12:14PM EDT65.000.470.400.75-0.13-21.67%212531.28%
SONY241018P000700002024-05-16 9:45AM EDT70.000.850.750.900.00-220325.61%
SONY241018P000750002024-05-16 3:21PM EDT75.001.551.451.60-0.10-6.06%147223.19%
SONY241018P000800002024-05-17 2:06PM EDT80.002.752.702.85-0.20-6.78%1121821.20%
SONY241018P000850002024-05-15 3:05PM EDT85.005.204.704.900.00-7091,66419.51%
SONY241018P000900002024-05-17 3:28PM EDT90.007.607.408.20-0.40-5.00%5328619.58%
SONY241018P000950002024-05-17 10:31AM EDT95.0011.4010.0013.10-5.30-31.74%11425.32%
SONY241018P001000002024-04-16 11:44AM EDT100.0016.9014.1018.400.00-8432.59%
SONY241018P001050002024-03-20 10:21AM EDT105.0016.8021.3026.000.00-9052.31%