Australia markets closed

Sony Group Corporation (SONY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.38+1.19 (+1.50%)
At close: 04:00PM EST
79.95 -0.43 (-0.53%)
After hours: 05:30PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY221209C000730002022-11-04 9:01AM EST73.003.509.4010.400.00-44339.84%
SONY221209C000750002022-11-15 12:05PM EST75.009.045.005.900.00-101580.86%
SONY221209C000760002022-12-09 2:52PM EST76.004.574.104.80+1.46+46.95%1868.36%
SONY221209C000770002022-11-02 12:40PM EST77.001.155.406.400.00--3242.68%
SONY221209C000780002022-12-09 9:43AM EST78.002.302.102.75+1.50+187.50%1572.85%
SONY221209C000790002022-12-09 3:32PM EST79.001.551.251.75+0.96+162.71%161653.91%
SONY221209C000800002022-12-09 3:21PM EST80.000.700.300.65+0.45+180.00%45025.88%
SONY221209C000810002022-12-09 11:47AM EST81.000.150.000.05+0.10+200.00%5314.45%
SONY221209C000820002022-12-08 2:03PM EST82.000.100.000.250.00-18948.24%
SONY221209C000830002022-12-06 9:37AM EST83.000.300.000.750.00-11575.10%
SONY221209C000840002022-12-09 9:52AM EST84.000.050.000.05-0.20-80.00%4051.95%
SONY221209C000850002022-12-09 9:47AM EST85.000.050.000.25-0.14-73.68%1076.95%
SONY221209C000860002022-12-02 11:45AM EST86.000.200.000.200.00-115884.38%
SONY221209C000870002022-11-23 3:30PM EST87.000.160.000.250.00-10100.00%
SONY221209C000880002022-12-01 3:07PM EST88.000.150.000.250.00-2026110.94%
SONY221209C000890002022-12-02 9:30AM EST89.000.150.000.450.00-10139.06%
SONY221209C000900002022-11-14 12:00PM EST90.000.300.000.450.00-12150.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SONY221209P000580002022-11-22 11:22AM EST58.000.050.000.050.00-12259.38%
SONY221209P000630002022-11-21 11:49AM EST63.000.140.002.150.00-10422.85%
SONY221209P000640002022-11-01 8:43AM EST64.000.700.000.000.00--150.00%
SONY221209P000660002022-11-03 9:35AM EST66.000.930.000.250.00--1212.89%
SONY221209P000670002022-11-08 11:39AM EST67.000.350.000.800.00-11257.03%
SONY221209P000690002022-11-02 10:24AM EST69.001.400.000.200.00--1164.84%
SONY221209P000700002022-11-09 9:33AM EST70.000.700.000.000.00-1150.00%
SONY221209P000720002022-11-14 2:18PM EST72.000.260.000.750.00-11173.05%
SONY221209P000730002022-11-14 11:38AM EST73.000.350.000.750.00-10157.03%
SONY221209P000740002022-11-15 10:07AM EST74.000.310.000.750.00-14141.02%
SONY221209P000760002022-12-06 2:36PM EST76.000.150.000.050.00-2356.25%
SONY221209P000770002022-12-08 9:43AM EST77.000.290.000.350.00-10370.51%
SONY221209P000780002022-12-08 3:47PM EST78.000.170.000.150.00-195352.34%
SONY221209P000790002022-12-07 9:41AM EST79.000.550.000.250.00-1244.73%
SONY221209P000800002022-12-09 11:23AM EST80.000.100.000.05-1.25-92.59%2010.74%
SONY221209P000810002022-12-09 3:32PM EST81.000.390.250.85-2.11-84.40%5428.32%
SONY221209P000820002022-12-06 9:43AM EST82.002.001.101.950.00-1054.39%