Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230203C00067000 | 2023-01-10 10:56AM EST | 67.00 | 14.79 | 22.20 | 22.80 | 0.00 | - | 1 | 0 | 109.38% |
| SONY230203C00071000 | 2023-01-06 11:24AM EST | 71.00 | 10.31 | 18.20 | 18.80 | 0.00 | - | 2 | 2 | 89.45% |
| SONY230203C00075000 | 2023-01-27 11:51AM EST | 75.00 | 15.40 | 14.10 | 14.90 | 0.00 | - | 1 | 1 | 70.70% |
| SONY230203C00077000 | 2023-01-06 3:06PM EST | 77.00 | 5.87 | 12.30 | 12.90 | 0.00 | - | 1 | 1 | 75.98% |
| SONY230203C00079000 | 2023-01-06 10:38AM EST | 79.00 | 3.90 | 10.30 | 11.00 | 0.00 | - | 1 | 2 | 69.73% |
| SONY230203C00080000 | 2023-01-11 10:06AM EST | 80.00 | 6.01 | 9.30 | 9.90 | 0.00 | - | 1 | 11 | 59.96% |
| SONY230203C00081000 | 2023-01-11 9:48AM EST | 81.00 | 5.13 | 8.60 | 9.10 | 0.00 | - | 1 | 0 | 70.51% |
| SONY230203C00082000 | 2023-01-09 11:06AM EST | 82.00 | 3.58 | 7.80 | 8.20 | 0.00 | - | - | 1 | 71.00% |
| SONY230203C00083000 | 2023-01-13 2:15PM EST | 83.00 | 4.30 | 6.80 | 7.10 | 0.00 | - | 2 | 10 | 62.01% |
| SONY230203C00084000 | 2023-01-27 1:58PM EST | 84.00 | 7.33 | 6.00 | 6.50 | 0.00 | - | 1 | 61 | 66.21% |
| SONY230203C00085000 | 2023-01-27 3:26PM EST | 85.00 | 6.54 | 5.10 | 5.60 | 0.00 | - | 151 | 153 | 61.82% |
| SONY230203C00086000 | 2023-01-23 12:08PM EST | 86.00 | 4.20 | 4.50 | 4.80 | 0.00 | - | 1 | 18 | 62.40% |
| SONY230203C00087000 | 2023-01-30 10:10AM EST | 87.00 | 4.30 | 3.70 | 4.10 | +0.90 | +26.47% | 1 | 40 | 60.16% |
| SONY230203C00088000 | 2023-01-27 2:57PM EST | 88.00 | 4.26 | 3.10 | 3.40 | 0.00 | - | 5 | 62 | 59.18% |
| SONY230203C00089000 | 2023-01-27 12:04PM EST | 89.00 | 3.10 | 2.50 | 2.75 | 0.00 | - | 5 | 11 | 57.32% |
| SONY230203C00090000 | 2023-01-30 10:39AM EST | 90.00 | 2.16 | 2.10 | 2.20 | -0.44 | -16.92% | 2 | 45 | 57.52% |
| SONY230203C00091000 | 2023-01-27 3:20PM EST | 91.00 | 2.40 | 1.45 | 2.00 | 0.00 | - | 61 | 60 | 57.37% |
| SONY230203C00092000 | 2023-01-30 10:10AM EST | 92.00 | 1.30 | 1.20 | 1.50 | -0.15 | -10.34% | 2 | 10 | 56.89% |
| SONY230203C00093000 | 2023-01-30 10:15AM EST | 93.00 | 1.18 | 1.00 | 1.25 | -0.42 | -26.25% | 2 | 11 | 58.89% |
| SONY230203C00094000 | 2023-01-30 9:45AM EST | 94.00 | 0.70 | 0.55 | 0.90 | -0.15 | -17.65% | 1 | 3 | 54.25% |
| SONY230203C00095000 | 2023-01-27 3:57PM EST | 95.00 | 0.95 | 0.50 | 0.80 | 0.00 | - | 8 | 8 | 58.15% |
| SONY230203C00096000 | 2023-01-20 11:54AM EST | 96.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 58.59% |
| SONY230203C00097000 | 2023-01-24 11:37AM EST | 97.00 | 0.28 | 0.20 | 0.45 | 0.00 | - | - | 1 | 56.35% |
| SONY230203C00099000 | 2023-01-27 10:58AM EST | 99.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 56.93% |
| SONY230203C00100000 | 2023-01-30 9:36AM EST | 100.00 | 0.33 | 0.05 | 0.20 | +0.07 | +26.92% | 10 | 111 | 57.03% |
| SONY230203C00105000 | 2023-01-27 11:34AM EST | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 40 | 42 | 78.91% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY230203P00070000 | 2023-01-23 10:52AM EST | 70.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 38 | 119.14% |
| SONY230203P00071000 | 2023-01-26 11:08AM EST | 71.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 30 | 113.48% |
| SONY230203P00072000 | 2023-01-30 10:35AM EST | 72.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 38 | 24 | 97.46% |
| SONY230203P00074000 | 2023-01-05 2:32PM EST | 74.00 | 1.45 | 0.00 | 0.40 | 0.00 | - | - | 10 | 99.02% |
| SONY230203P00075000 | 2023-01-26 2:24PM EST | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 25 | 31 | 95.51% |
| SONY230203P00076000 | 2023-01-27 3:26PM EST | 76.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 180 | 125 | 91.80% |
| SONY230203P00078000 | 2023-01-30 10:17AM EST | 78.00 | 0.24 | 0.15 | 0.25 | -0.26 | -52.00% | 3 | 1 | 76.17% |
| SONY230203P00079000 | 2023-01-26 11:41AM EST | 79.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | - | 2 | 74.22% |
| SONY230203P00080000 | 2023-01-30 9:59AM EST | 80.00 | 0.36 | 0.20 | 0.40 | +0.16 | +80.00% | 1 | 45 | 71.58% |
| SONY230203P00081000 | 2023-01-23 3:25PM EST | 81.00 | 0.39 | 0.20 | 0.55 | 0.00 | - | 2 | 5 | 69.73% |
| SONY230203P00082000 | 2023-01-26 1:24PM EST | 82.00 | 0.59 | 0.35 | 0.60 | 0.00 | - | 2 | 4 | 68.07% |
| SONY230203P00083000 | 2023-01-23 2:34PM EST | 83.00 | 0.57 | 0.45 | 0.75 | 0.00 | - | 2 | 4 | 66.50% |
| SONY230203P00084000 | 2023-01-27 9:54AM EST | 84.00 | 0.67 | 0.60 | 0.95 | +0.02 | +3.08% | 1 | 7 | 65.72% |
| SONY230203P00085000 | 2023-01-27 10:26AM EST | 85.00 | 0.75 | 0.75 | 1.10 | 0.00 | - | 2 | 3 | 62.89% |
| SONY230203P00086000 | 2023-01-27 10:26AM EST | 86.00 | 0.95 | 0.95 | 1.40 | 0.00 | - | 9 | 13 | 62.01% |
| SONY230203P00087000 | 2023-01-27 3:00PM EST | 87.00 | 0.97 | 1.30 | 1.60 | 0.00 | - | 1 | 9 | 60.45% |
| SONY230203P00088000 | 2023-01-27 12:11PM EST | 88.00 | 1.50 | 1.65 | 1.95 | 0.00 | - | 2 | 35 | 59.42% |
| SONY230203P00089000 | 2023-01-27 10:59AM EST | 89.00 | 1.95 | 1.95 | 2.45 | 0.00 | - | 2 | 9 | 58.15% |
| SONY230203P00090000 | 2023-01-27 2:47PM EST | 90.00 | 2.05 | 2.35 | 2.95 | 0.00 | - | 30 | 36 | 56.59% |
| SONY230203P00091000 | 2023-01-30 9:30AM EST | 91.00 | 3.20 | 3.20 | 3.50 | +0.60 | +23.08% | 1 | 6 | 59.47% |
© 2023 Yahoo. All rights reserved.
