SONY - Sony Group Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY230609C000750002023-06-02 12:14PM EDT75.0023.0522.1024.10+23.05-10112.89%
SONY230609C000880002023-05-26 2:55PM EDT88.008.408.2011.900.00-11127.05%
SONY230609C000900002023-05-09 9:40AM EDT90.005.007.908.500.00--150.78%
SONY230609C000910002023-05-12 11:53AM EDT91.005.006.907.600.00--263.67%
SONY230609C000920002023-06-02 10:19AM EDT92.006.305.806.60+1.20+23.53%1257.32%
SONY230609C000930002023-05-25 10:13AM EDT93.002.985.005.400.00-2643.80%
SONY230609C000940002023-06-02 2:30PM EDT94.004.304.204.60+4.30-1244.24%
SONY230609C000950002023-06-02 2:29PM EDT95.003.503.303.50+0.85+32.08%1434.47%
SONY230609C000960002023-05-31 9:53AM EDT96.000.552.452.650.00-21131.45%
SONY230609C000970002023-06-02 11:01AM EDT97.001.891.701.85+0.73+62.93%42428.17%
SONY230609C000980002023-06-02 3:57PM EDT98.001.101.101.25+0.27+32.53%2427.20%
SONY230609C000990002023-06-02 3:26PM EDT99.000.760.650.80+0.01+1.33%1166126.81%
SONY230609C001000002023-06-02 3:56PM EDT100.000.440.350.50+0.13+41.94%2185727.05%
SONY230609C001010002023-06-02 3:52PM EDT101.000.300.150.300.00-14227.44%
SONY230609C001020002023-06-02 10:39AM EDT102.000.200.050.25+0.11+122.22%11431.06%
SONY230609C001030002023-06-02 9:35AM EDT103.000.240.000.30+0.24-2038.14%
SONY230609C001050002023-06-02 12:56PM EDT105.000.100.000.10-0.15-60.00%10036.72%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY230609P000840002023-05-11 10:22AM EDT84.000.300.000.100.00--164.06%
SONY230609P000850002023-05-31 12:24PM EDT85.000.050.000.05+0.05--154.30%
SONY230609P000860002023-05-10 10:47AM EDT86.000.600.000.100.00--255.66%
SONY230609P000880002023-05-15 10:10AM EDT88.000.550.000.100.00-2253.32%
SONY230609P000890002023-04-28 1:09PM EDT89.002.300.000.400.00-1156.64%
SONY230609P000900002023-05-31 10:08AM EDT90.000.500.000.200.00-11151.47%
SONY230609P000910002023-05-31 10:04AM EDT91.000.600.000.150.00-3443.16%
SONY230609P000920002023-06-01 3:53PM EDT92.000.190.000.30+0.19--545.90%
SONY230609P000930002023-05-31 10:22AM EDT93.001.350.050.300.00-4640.23%
SONY230609P000940002023-05-31 12:50PM EDT94.001.750.100.25+1.75--1332.42%
SONY230609P000950002023-06-02 2:40PM EDT95.000.250.150.35+0.25-2230.08%
SONY230609P000960002023-06-02 3:10PM EDT96.000.400.350.50+0.40-12527.78%
SONY230609P000970002023-06-02 3:30PM EDT97.000.700.550.75+0.70-241226.07%
SONY230609P000980002023-06-02 11:24AM EDT98.001.010.951.15-3.09-75.37%5125.24%
SONY230609P000990002023-06-02 2:47PM EDT99.001.501.501.70+1.50-2024.71%
SONY230609P001030002023-05-18 11:00AM EDT103.004.003.905.500.00-2045.61%