UK markets close in 32 minutes

Sony Group Corporation (SONY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.46-1.15 (-1.27%)
As of 10:57AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY230203C000670002023-01-10 10:56AM EST67.0014.7922.2022.800.00-10109.38%
SONY230203C000710002023-01-06 11:24AM EST71.0010.3118.2018.800.00-2289.45%
SONY230203C000750002023-01-27 11:51AM EST75.0015.4014.1014.900.00-1170.70%
SONY230203C000770002023-01-06 3:06PM EST77.005.8712.3012.900.00-1175.98%
SONY230203C000790002023-01-06 10:38AM EST79.003.9010.3011.000.00-1269.73%
SONY230203C000800002023-01-11 10:06AM EST80.006.019.309.900.00-11159.96%
SONY230203C000810002023-01-11 9:48AM EST81.005.138.609.100.00-1070.51%
SONY230203C000820002023-01-09 11:06AM EST82.003.587.808.200.00--171.00%
SONY230203C000830002023-01-13 2:15PM EST83.004.306.807.100.00-21062.01%
SONY230203C000840002023-01-27 1:58PM EST84.007.336.006.500.00-16166.21%
SONY230203C000850002023-01-27 3:26PM EST85.006.545.105.600.00-15115361.82%
SONY230203C000860002023-01-23 12:08PM EST86.004.204.504.800.00-11862.40%
SONY230203C000870002023-01-30 10:10AM EST87.004.303.704.10+0.90+26.47%14060.16%
SONY230203C000880002023-01-27 2:57PM EST88.004.263.103.400.00-56259.18%
SONY230203C000890002023-01-27 12:04PM EST89.003.102.502.750.00-51157.32%
SONY230203C000900002023-01-30 10:39AM EST90.002.162.102.20-0.44-16.92%24557.52%
SONY230203C000910002023-01-27 3:20PM EST91.002.401.452.000.00-616057.37%
SONY230203C000920002023-01-30 10:10AM EST92.001.301.201.50-0.15-10.34%21056.89%
SONY230203C000930002023-01-30 10:15AM EST93.001.181.001.25-0.42-26.25%21158.89%
SONY230203C000940002023-01-30 9:45AM EST94.000.700.550.90-0.15-17.65%1354.25%
SONY230203C000950002023-01-27 3:57PM EST95.000.950.500.800.00-8858.15%
SONY230203C000960002023-01-20 11:54AM EST96.000.400.350.650.00-1158.59%
SONY230203C000970002023-01-24 11:37AM EST97.000.280.200.450.00--156.35%
SONY230203C000990002023-01-27 10:58AM EST99.000.170.100.250.00-1156.93%
SONY230203C001000002023-01-30 9:36AM EST100.000.330.050.20+0.07+26.92%1011157.03%
SONY230203C001050002023-01-27 11:34AM EST105.000.050.000.300.00-404278.91%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY230203P000700002023-01-23 10:52AM EST70.000.050.000.350.00--38119.14%
SONY230203P000710002023-01-26 11:08AM EST71.000.050.000.350.00--30113.48%
SONY230203P000720002023-01-30 10:35AM EST72.000.050.000.20-0.10-66.67%382497.46%
SONY230203P000740002023-01-05 2:32PM EST74.001.450.000.400.00--1099.02%
SONY230203P000750002023-01-26 2:24PM EST75.000.100.000.450.00-253195.51%
SONY230203P000760002023-01-27 3:26PM EST76.000.080.000.500.00-18012591.80%
SONY230203P000780002023-01-30 10:17AM EST78.000.240.150.25-0.26-52.00%3176.17%
SONY230203P000790002023-01-26 11:41AM EST79.000.200.150.350.00--274.22%
SONY230203P000800002023-01-30 9:59AM EST80.000.360.200.40+0.16+80.00%14571.58%
SONY230203P000810002023-01-23 3:25PM EST81.000.390.200.550.00-2569.73%
SONY230203P000820002023-01-26 1:24PM EST82.000.590.350.600.00-2468.07%
SONY230203P000830002023-01-23 2:34PM EST83.000.570.450.750.00-2466.50%
SONY230203P000840002023-01-27 9:54AM EST84.000.670.600.95+0.02+3.08%1765.72%
SONY230203P000850002023-01-27 10:26AM EST85.000.750.751.100.00-2362.89%
SONY230203P000860002023-01-27 10:26AM EST86.000.950.951.400.00-91362.01%
SONY230203P000870002023-01-27 3:00PM EST87.000.971.301.600.00-1960.45%
SONY230203P000880002023-01-27 12:11PM EST88.001.501.651.950.00-23559.42%
SONY230203P000890002023-01-27 10:59AM EST89.001.951.952.450.00-2958.15%
SONY230203P000900002023-01-27 2:47PM EST90.002.052.352.950.00-303656.59%
SONY230203P000910002023-01-30 9:30AM EST91.003.203.203.50+0.60+23.08%1659.47%