UK markets closed

Sony Group Corporation (SONY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.89-0.96 (-1.09%)
At close: 04:00PM EST
89.00 +2.11 (+2.43%)
After hours: 05:41PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY240223C000850002024-02-21 11:35AM EST85.002.461.802.20-0.46-15.75%1231.45%
SONY240223C000870002024-02-21 11:35AM EST87.000.900.600.75-0.42-31.82%1525.59%
SONY240223C000890002024-02-21 2:05PM EST89.000.300.100.20-0.19-38.78%4412227.74%
SONY240223C000900002024-02-21 3:48PM EST90.000.090.050.10-0.11-55.00%1412529.10%
SONY240223C000910002024-02-21 2:14PM EST91.000.100.000.15-0.04-28.57%4516139.65%
SONY240223C000920002024-02-21 2:49PM EST92.000.010.000.10-0.09-90.00%14867741.99%
SONY240223C000930002024-02-21 2:06PM EST93.000.050.000.100.00-2240448.05%
SONY240223C000940002024-02-16 3:31PM EST94.000.060.000.750.00-9110874.90%
SONY240223C000950002024-02-16 3:50PM EST95.000.080.000.050.00-55552.34%
SONY240223C000960002024-02-16 12:46PM EST96.000.080.000.400.00-77775.39%
SONY240223C000970002024-02-15 9:53AM EST97.000.100.000.050.00-3610556.25%
SONY240223C000980002024-02-14 3:49PM EST98.000.110.000.150.00-373871.68%
SONY240223C000990002024-02-14 9:40AM EST99.000.150.000.050.00-42464.84%
SONY240223C001000002024-02-20 3:59PM EST100.000.010.000.050.00-217068.75%
SONY240223C001010002024-02-15 9:59AM EST101.000.410.000.050.00-150273.44%
SONY240223C001020002024-02-14 3:19PM EST102.000.110.000.100.00-102285.16%
SONY240223C001030002024-02-14 3:19PM EST103.000.090.000.050.00-12581.25%
SONY240223C001040002024-02-20 9:54AM EST104.000.110.000.750.00-130135.74%
SONY240223C001050002024-02-14 2:49PM EST105.000.060.000.750.00-14228141.21%
SONY240223C001060002024-02-20 9:54AM EST106.000.080.000.750.00-15146.48%
SONY240223C001070002024-02-14 10:10AM EST107.000.030.000.200.00-314117.97%
SONY240223C001080002024-02-14 10:36AM EST108.000.010.000.050.00-318100.78%
SONY240223C001090002024-02-14 9:30AM EST109.000.170.000.750.00-568161.72%
SONY240223C001100002024-02-14 9:30AM EST110.000.350.000.150.00-163125.00%
SONY240223C001150002024-02-14 9:31AM EST115.000.100.000.050.00-759125.00%
SONY240223C001200002024-02-13 2:55PM EST120.000.140.000.300.00--1180.08%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY240223P000800002024-02-15 1:35PM EST80.000.040.000.750.00--579.49%
SONY240223P000810002024-02-15 1:34PM EST81.000.050.000.200.00-3750.00%
SONY240223P000820002024-02-16 3:53PM EST82.000.050.000.750.00-102862.11%
SONY240223P000830002024-02-20 11:31AM EST83.000.050.000.100.00-51835.94%
SONY240223P000840002024-02-21 2:33PM EST84.000.070.000.100.00-21528.61%
SONY240223P000850002024-02-21 2:25PM EST85.000.100.100.150.00-212723.83%
SONY240223P000860002024-02-21 3:23PM EST86.000.350.300.40+0.12+52.17%52224.41%
SONY240223P000870002024-02-21 2:49PM EST87.000.700.700.80+0.15+27.27%227023.63%
SONY240223P000880002024-02-21 2:42PM EST88.001.201.301.50+0.30+33.33%77826.22%
SONY240223P000890002024-02-21 1:49PM EST89.001.652.152.30+0.10+6.45%528927.15%
SONY240223P000900002024-02-21 9:41AM EST90.002.332.253.60+0.03+1.30%27149.46%
SONY240223P000910002024-02-20 1:03PM EST91.002.903.806.300.00-23276.81%
SONY240223P000920002024-02-21 10:17AM EST92.004.433.907.30+0.48+12.15%18666.21%
SONY240223P000930002024-02-16 11:43AM EST93.003.525.107.900.00-12068.65%
SONY240223P000940002024-02-20 2:59PM EST94.006.265.709.000.00-13366.11%
SONY240223P000950002024-02-16 10:26AM EST95.005.457.2010.100.00-2091.41%
SONY240223P000960002024-02-21 2:55PM EST96.008.907.7010.70+0.64+7.75%1,04128263.67%
SONY240223P000970002024-02-21 2:40PM EST97.009.748.8012.10+4.51+86.23%2408192.38%
SONY240223P000980002024-02-16 9:33AM EST98.008.039.2013.500.00-2490.63%
SONY240223P000990002024-02-21 3:07PM EST99.0013.0010.4013.90+7.70+145.28%241169.53%
SONY240223P001000002024-01-30 11:32AM EST100.004.5011.6015.500.00-10117.97%
SONY240223P001010002024-02-21 2:58PM EST101.0013.0012.2016.10+2.04+18.61%3178.13%
SONY240223P001020002024-02-14 10:24AM EST102.0010.4814.6017.500.00-10160.74%