Sony Group Corporation (SONY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY260116C00045000 | 2023-10-12 12:08PM EDT | 45.00 | 46.90 | 43.60 | 48.30 | 0.00 | - | 1 | 1 | 70.35% |
| SONY260116C00060000 | 2024-02-29 4:36PM EDT | 60.00 | 32.38 | 31.90 | 32.90 | 0.00 | - | 5 | 6 | 51.73% |
| SONY260116C00070000 | 2024-03-25 9:40AM EDT | 70.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY260116C00075000 | 2024-03-04 10:51AM EDT | 75.00 | 22.50 | 20.00 | 24.40 | 0.00 | - | 1 | 3 | 49.94% |
| SONY260116C00080000 | 2024-04-16 11:50AM EDT | 80.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SONY260116C00085000 | 2024-04-24 12:16PM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SONY260116C00090000 | 2024-04-29 12:01PM EDT | 90.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SONY260116C00095000 | 2024-04-18 1:16PM EDT | 95.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SONY260116C00100000 | 2024-05-01 3:20PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SONY260116C00105000 | 2024-02-27 12:44PM EDT | 105.00 | 7.55 | 5.40 | 10.00 | 0.00 | - | 2 | 3 | 39.44% |
| SONY260116C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SONY260116C00115000 | 2024-02-29 11:14AM EDT | 115.00 | 5.10 | 4.90 | 7.30 | 0.00 | - | 1 | 6 | 37.96% |
| SONY260116C00120000 | 2024-04-18 2:13PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY260116C00125000 | 2024-04-12 10:38AM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY260116C00130000 | 2024-04-25 9:37AM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SONY260116C00135000 | 2024-04-23 11:06AM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY260116C00140000 | 2024-04-17 9:30AM EDT | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SONY260116C00145000 | 2024-04-29 10:17AM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY260116P00045000 | 2024-03-04 10:30AM EDT | 45.00 | 1.04 | 0.45 | 1.20 | 0.00 | - | 1 | 3 | 35.29% |
| SONY260116P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SONY260116P00055000 | 2024-02-28 4:34PM EDT | 55.00 | 1.80 | 1.55 | 1.75 | 0.00 | - | 1 | 50 | 28.72% |
| SONY260116P00060000 | 2024-04-23 10:19AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SONY260116P00065000 | 2024-04-10 3:34PM EDT | 65.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SONY260116P00070000 | 2024-04-15 10:05AM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SONY260116P00075000 | 2024-04-04 10:12AM EDT | 75.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SONY260116P00080000 | 2024-04-25 9:36AM EDT | 80.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SONY260116P00085000 | 2024-03-18 10:15AM EDT | 85.00 | 7.90 | 10.50 | 12.90 | 0.00 | - | 1 | 83 | 27.12% |
| SONY260116P00090000 | 2024-04-17 9:48AM EDT | 90.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY260116P00095000 | 2024-04-02 10:41AM EDT | 95.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY260116P00100000 | 2024-04-25 10:38AM EDT | 100.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY260116P00105000 | 2024-04-02 10:37AM EDT | 105.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONY260116P00110000 | 2024-02-27 12:22PM EDT | 110.00 | 25.20 | 24.40 | 25.70 | 0.00 | - | 1 | 2 | 0.00% |
| SONY260116P00115000 | 2024-02-28 10:52AM EDT | 115.00 | 29.80 | 27.10 | 30.20 | 0.00 | - | 1 | 5 | 0.00% |
| SONY260116P00120000 | 2024-02-16 2:35PM EDT | 120.00 | 30.60 | 30.50 | 35.50 | 0.00 | - | 1 | 0 | 0.00% |
| SONY260116P00130000 | 2024-02-06 11:38AM EDT | 130.00 | 33.70 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| SONY260116P00145000 | 2024-03-01 4:36PM EDT | 145.00 | 56.74 | 56.50 | 61.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.