Australia markets closed

Sony Group Corporation (SONY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.94+1.23 (+1.39%)
At close: 04:00PM EDT
89.90 -0.04 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY220527C000800002022-05-20 10:57AM EDT80.009.908.8011.10+6.50+191.18%1395.65%
SONY220527C000810002022-05-10 9:36AM EDT81.004.508.4010.100.00-1258.01%
SONY220527C000820002022-05-19 12:12PM EDT82.007.977.108.700.00-1270.12%
SONY220527C000830002022-05-16 12:12AM EDT83.003.186.807.600.00--060.74%
SONY220527C000840002022-05-16 12:12AM EDT84.004.496.206.600.00--354.74%
SONY220527C000850002022-05-20 10:08AM EDT85.005.645.105.70+0.94+20.00%52251.51%
SONY220527C000860002022-05-20 10:09AM EDT86.004.844.304.80+0.84+21.00%1147.66%
SONY220527C000870002022-05-18 3:46PM EDT87.003.003.704.100.00-11347.95%
SONY220527C000880002022-05-20 3:53PM EDT88.002.942.903.30+0.94+47.00%23544.68%
SONY220527C000890002022-05-20 11:16AM EDT89.002.052.202.80-0.35-14.58%22946.53%
SONY220527C000900002022-05-20 3:22PM EDT90.001.451.602.00-0.30-17.14%66740.82%
SONY220527C000910002022-05-17 12:16PM EDT91.001.251.151.500.00-11039.72%
SONY220527C000920002022-05-20 10:08AM EDT92.000.950.851.10+0.15+18.75%2839.01%
SONY220527C000930002022-05-20 3:32PM EDT93.000.550.500.75-0.30-35.29%32037.65%
SONY220527C000940002022-05-19 3:45PM EDT94.000.500.350.650.00-51140.92%
SONY220527C000950002022-05-20 10:51AM EDT95.000.310.250.50-0.90-74.38%11341.99%
SONY220527C000960002022-04-28 2:21PM EDT96.001.150.150.600.00-1550.05%
SONY220527C000970002022-05-19 12:46PM EDT97.000.240.000.350.00-1346.29%
SONY220527C000980002022-05-10 9:32AM EDT98.000.100.000.650.00-1161.33%
SONY220527C000990002022-04-26 11:24AM EDT99.000.500.000.750.00-2055.81%
SONY220527C001000002022-05-04 2:44PM EDT100.000.400.000.750.00-11159.86%
SONY220527C001010002022-04-19 10:01AM EDT101.000.600.000.400.00-1454.88%
SONY220527C001030002022-04-08 11:53AM EDT103.003.300.050.700.00-1171.58%
SONY220527C001040002022-04-28 11:22AM EDT104.000.450.000.200.00-1157.23%
SONY220527C001050002022-05-18 10:04AM EDT105.000.100.000.000.00-52225.00%
SONY220527C001060002022-04-18 12:05AM EDT106.000.500.000.500.00--175.29%
SONY220527C001070002022-04-18 9:30AM EDT107.000.350.000.750.00-1285.94%
SONY220527C001080002022-04-08 11:53AM EDT108.001.700.000.750.00-1189.36%
SONY220527C001100002022-04-18 12:05AM EDT110.000.450.000.750.00--996.00%
SONY220527C001450002022-05-12 1:18PM EDT145.000.050.000.100.00-14139.84%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY220527P000600002022-05-10 9:42AM EDT60.000.100.000.050.00-1516117.19%
SONY220527P000700002022-05-11 2:30PM EDT70.000.550.000.750.00-113119.73%
SONY220527P000750002022-05-20 9:36AM EDT75.000.050.000.75-0.20-80.00%11892.77%
SONY220527P000800002022-05-19 2:16PM EDT80.000.320.050.400.00-222458.40%
SONY220527P000810002022-05-17 12:24PM EDT81.000.510.100.450.00-1856.25%
SONY220527P000820002022-05-19 10:50AM EDT82.000.500.100.400.00-2856.84%
SONY220527P000830002022-05-20 11:22AM EDT83.000.600.300.45-0.45-42.86%21150.44%
SONY220527P000840002022-05-19 9:48AM EDT84.000.830.400.650.00-21250.39%
SONY220527P000850002022-05-20 3:56PM EDT85.000.520.500.60-0.38-42.22%12946.83%
SONY220527P000860002022-05-19 9:48AM EDT86.001.280.600.800.00-2846.09%
SONY220527P000870002022-05-20 2:44PM EDT87.001.200.801.05-0.50-29.41%566945.36%
SONY220527P000880002022-05-20 10:58AM EDT88.001.251.001.35-1.35-51.92%1544.43%
SONY220527P000890002022-05-20 1:52PM EDT89.002.101.301.60-0.50-19.23%2441.19%
SONY220527P000900002022-05-20 12:13PM EDT90.002.521.752.20+0.17+7.23%18043.65%
SONY220527P000950002022-04-18 12:05AM EDT95.005.607.108.000.00--189.80%
SONY220527P000980002022-05-12 10:50AM EDT98.0014.127.8010.300.00-605971.48%