Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240503C00080000 | 2024-04-30 10:02AM EDT | 80.00 | 3.10 | 2.80 | 2.95 | +0.50 | +19.23% | 1 | 1 | 34.08% |
| SONY240503C00081000 | 2024-04-29 2:41PM EDT | 81.00 | 2.25 | 1.95 | 2.10 | 0.00 | - | 6 | 339 | 31.10% |
| SONY240503C00082000 | 2024-04-29 2:39PM EDT | 82.00 | 1.50 | 1.20 | 1.35 | 0.00 | - | 3 | 344 | 28.47% |
| SONY240503C00083000 | 2024-04-30 12:28PM EDT | 83.00 | 0.80 | 0.65 | 0.80 | -0.10 | -11.11% | 3 | 21 | 27.64% |
| SONY240503C00084000 | 2024-04-30 1:34PM EDT | 84.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 89 | 26.27% |
| SONY240503C00085000 | 2024-04-29 3:59PM EDT | 85.00 | 0.24 | 0.10 | 0.20 | -0.01 | -4.00% | 1 | 44 | 26.86% |
| SONY240503C00086000 | 2024-04-30 2:00PM EDT | 86.00 | 0.06 | 0.00 | 0.10 | -0.06 | -50.00% | 6 | 36 | 27.93% |
| SONY240503C00087000 | 2024-04-30 2:28PM EDT | 87.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 23 | 33.79% |
| SONY240503C00088000 | 2024-04-30 2:04PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 302 | 34.18% |
| SONY240503C00090000 | 2024-04-08 9:30AM EDT | 90.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 100.49% |
| SONY240503C00091000 | 2024-04-03 12:41PM EDT | 91.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 99.66% |
| SONY240503C00092000 | 2024-04-09 3:04PM EDT | 92.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 114.94% |
| SONY240503C00093000 | 2024-04-01 10:51AM EDT | 93.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 121.88% |
| SONY240503C00100000 | 2024-04-01 9:30AM EDT | 100.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 3 | 155.08% |
| SONY240503C00101000 | 2024-03-25 10:36AM EDT | 101.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 128.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240503P00076000 | 2024-04-26 10:09AM EDT | 76.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 103.52% |
| SONY240503P00078000 | 2024-04-29 1:51PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 37.89% |
| SONY240503P00079000 | 2024-04-30 2:17PM EDT | 79.00 | 0.06 | 0.05 | 0.10 | -0.29 | -82.86% | 2 | 2 | 31.25% |
| SONY240503P00080000 | 2024-04-25 10:40AM EDT | 80.00 | 0.40 | 0.10 | 0.15 | 0.00 | - | 8 | 23 | 27.64% |
| SONY240503P00081000 | 2024-04-30 12:34PM EDT | 81.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 4 | 61 | 26.27% |
| SONY240503P00082000 | 2024-04-29 1:09PM EDT | 82.00 | 0.45 | 0.50 | 0.55 | 0.00 | - | 4 | 40 | 24.51% |
| SONY240503P00083000 | 2024-04-29 10:58AM EDT | 83.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 2 | 62 | 25.29% |
| SONY240503P00084000 | 2024-04-15 3:18PM EDT | 84.00 | 2.60 | 1.50 | 1.70 | 0.00 | - | 10 | 7 | 25.29% |
| SONY240503P00085000 | 2024-04-09 9:51AM EDT | 85.00 | 1.75 | 2.35 | 2.50 | 0.00 | - | 5 | 121 | 25.39% |
| SONY240503P00086000 | 2024-04-04 2:20PM EDT | 86.00 | 2.25 | 3.20 | 3.60 | 0.00 | - | 7 | 941 | 37.40% |
| SONY240503P00087000 | 2024-04-01 1:00PM EDT | 87.00 | 2.80 | 4.20 | 4.50 | 0.00 | - | - | 50 | 38.67% |
| SONY240503P00088000 | 2024-04-10 9:49AM EDT | 88.00 | 3.10 | 5.20 | 5.50 | 0.00 | - | 1 | 0 | 44.82% |
| SONY240503P00091000 | 2024-04-01 1:23PM EDT | 91.00 | 5.50 | 7.00 | 8.60 | 0.00 | - | - | 0 | 69.14% |
© 2024 Yahoo. All rights reserved.