Canada markets closed

Sony Group Corporation (SONY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.29-0.74 (-0.83%)
At close: 04:00PM EDT
89.01 +0.72 (+0.82%)
After hours: 06:36PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONY220527C000800002022-05-20 10:57AM EDT80.009.907.209.200.00-13120.12%
SONY220527C000810002022-05-12 9:42AM EDT81.004.506.907.900.00-1259.96%
SONY220527C000820002022-05-19 12:12PM EDT82.007.976.007.300.00-1272.17%
SONY220527C000830002022-05-16 12:12AM EDT83.003.184.806.300.00--057.62%
SONY220527C000840002022-05-16 12:12AM EDT84.004.494.104.900.00--367.19%
SONY220527C000850002022-05-24 1:04PM EDT85.004.143.403.900.00-10957.32%
SONY220527C000860002022-05-20 10:09AM EDT86.004.842.402.850.00-1245.12%
SONY220527C000870002022-05-25 3:42PM EDT87.002.031.552.00-0.97-32.33%151339.45%
SONY220527C000880002022-05-25 10:21AM EDT88.001.101.151.35-0.84-43.30%306137.60%
SONY220527C000890002022-05-25 1:02PM EDT89.000.700.650.80-0.61-46.56%569934.91%
SONY220527C000900002022-05-25 3:05PM EDT90.000.590.350.45-0.19-24.36%5312334.08%
SONY220527C000910002022-05-25 11:15AM EDT91.000.350.150.25-0.30-46.15%221934.57%
SONY220527C000920002022-05-25 3:35PM EDT92.000.100.050.15-0.15-60.00%253636.33%
SONY220527C000930002022-05-25 3:07PM EDT93.000.100.050.20-0.10-50.00%62546.48%
SONY220527C000940002022-05-24 3:36PM EDT94.000.060.000.200.00-21953.13%
SONY220527C000950002022-05-23 11:59AM EDT95.000.150.000.200.00-51850.78%
SONY220527C000960002022-04-28 2:21PM EDT96.001.150.000.850.00-1580.86%
SONY220527C000970002022-05-19 12:46PM EDT97.000.240.000.200.00-1361.72%
SONY220527C000980002022-05-16 10:08AM EDT98.000.100.000.900.00-1095.70%
SONY220527C000990002022-04-26 11:24AM EDT99.000.500.000.050.00-2057.81%
SONY220527C001000002022-05-04 2:44PM EDT100.000.400.000.050.00-11162.11%
SONY220527C001010002022-04-19 10:01AM EDT101.000.600.000.400.00-1494.34%
SONY220527C001030002022-04-08 11:53AM EDT103.003.300.050.700.00-11120.70%
SONY220527C001040002022-04-28 11:22AM EDT104.000.450.000.450.00-11112.70%
SONY220527C001050002022-05-18 10:04AM EDT105.000.100.000.100.00-52290.63%
SONY220527C001060002022-04-18 12:05AM EDT106.000.500.000.500.00--1125.39%
SONY220527C001070002022-04-18 9:30AM EDT107.000.350.000.750.00-12142.19%
SONY220527C001080002022-04-08 11:53AM EDT108.001.700.000.750.00-11147.46%
SONY220527C001100002022-04-18 12:05AM EDT110.000.450.000.750.00--9157.42%
SONY220527C001450002022-05-12 1:18PM EDT145.000.050.000.100.00-14221.88%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SONY220527P000550002022-05-16 9:58AM EDT55.000.050.000.050.00--11207.81%
SONY220527P000600002022-05-10 9:42AM EDT60.000.100.000.100.00-1516188.28%
SONY220527P000700002022-05-24 1:04PM EDT70.000.070.000.100.00-103119.92%
SONY220527P000750002022-05-24 1:04PM EDT75.000.040.000.100.00-10888.28%
SONY220527P000760002022-05-17 9:46AM EDT76.000.200.000.100.00--182.03%
SONY220527P000800002022-05-25 2:48PM EDT80.000.050.000.10-0.15-75.00%12457.42%
SONY220527P000810002022-05-25 2:33PM EDT81.000.050.000.10-0.05-50.00%171151.56%
SONY220527P000815002022-05-25 1:11PM EDT81.500.100.000.15-0.05-33.33%14452.15%
SONY220527P000820002022-05-19 10:50AM EDT82.000.500.000.200.00-2851.95%
SONY220527P000830002022-05-25 1:12PM EDT83.000.150.100.25-0.05-25.00%41251.66%
SONY220527P000840002022-05-19 9:48AM EDT84.000.830.150.350.00-21254.59%
SONY220527P000850002022-05-25 2:48PM EDT85.000.250.200.30-0.10-28.57%15243.26%
SONY220527P000860002022-05-25 12:42PM EDT86.000.550.300.45-0.06-9.84%2940.72%
SONY220527P000870002022-05-25 3:59PM EDT87.000.600.350.650.00-304637.40%
SONY220527P000880002022-05-25 11:22AM EDT88.001.100.851.00+0.09+8.91%111535.74%
SONY220527P000890002022-05-25 10:02AM EDT89.002.101.001.55+0.69+48.94%243236.23%
SONY220527P000900002022-05-25 10:03AM EDT90.002.651.952.35+0.62+30.54%118241.02%
SONY220527P000910002022-05-20 11:06AM EDT91.002.702.703.100.00-4440.92%
SONY220527P000930002022-05-24 10:56AM EDT93.004.904.205.700.00-1083.01%
SONY220527P000950002022-04-18 12:05AM EDT95.005.607.108.000.00--193.85%
SONY220527P000980002022-05-12 10:50AM EDT98.0014.128.6010.300.00-6059103.81%