Singapore markets open in 3 hours 26 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,487.78 -292.23 (-0.46%) CMC Crypto 200
1,364.74 +52.11 (+3.97%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510C00080000 | 2024-05-02 3:23PM EDT | 2024-05-10 | 4.55 | 3.60 | 5.90 | 0.00 | - | 1 | 14 | 74.12% |
| SONY240517C00080000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 5.93 | 5.90 | 6.20 | 0.00 | - | 2 | 89 | 50.95% |
| SONY240524C00080000 | 2024-05-02 2:38PM EDT | 2024-05-24 | 6.29 | 4.10 | 6.40 | 0.00 | - | - | 1 | 46.07% |
| SONY240531C00080000 | 2024-04-23 1:36PM EDT | 2024-05-31 | 4.35 | 5.00 | 8.10 | 0.00 | - | - | 1 | 60.86% |
| SONY240607C00080000 | 2024-04-30 10:35AM EDT | 2024-06-07 | 5.18 | 4.70 | 8.40 | 0.00 | - | 1 | 2 | 57.26% |
| SONY240621C00080000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 6.80 | 5.00 | 7.00 | 0.00 | - | 13 | 136 | 35.08% |
| SONY240719C00080000 | 2024-05-06 12:30PM EDT | 2024-07-19 | 7.30 | 7.00 | 7.60 | -0.10 | -1.35% | 3 | 391 | 32.22% |
| SONY241018C00080000 | 2024-04-19 11:20AM EDT | 2024-10-18 | 7.80 | 8.80 | 9.70 | 0.00 | - | 1 | 40 | 31.70% |
| SONY250117C00080000 | 2024-04-29 12:47PM EDT | 2025-01-17 | 10.85 | 10.30 | 12.10 | 0.00 | - | 1 | 131 | 34.49% |
| SONY250620C00080000 | 2024-04-03 10:58AM EDT | 2025-06-20 | 16.00 | 14.30 | 14.60 | 0.00 | - | 3 | 40 | 34.66% |
| SONY260116C00080000 | 2024-05-06 2:31PM EDT | 2026-01-16 | 17.65 | 17.10 | 19.80 | +0.71 | +4.19% | 1 | 238 | 40.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240510P00080000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.70 | 0.00 | 0.20 | +0.39 | +125.81% | 6 | 24 | 40.43% |
| SONY240517P00080000 | 2024-05-06 11:45AM EDT | 2024-05-17 | 1.10 | 1.05 | 1.20 | -0.06 | -5.17% | 3 | 392 | 50.73% |
| SONY240524P00080000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 2.30 | 1.05 | 1.30 | 0.00 | - | 3 | 7 | 41.94% |
| SONY240531P00080000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 1.25 | 1.20 | 1.30 | -0.25 | -16.67% | 5 | 11 | 35.86% |
| SONY240621P00080000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 1.50 | 1.45 | 1.55 | -0.05 | -3.23% | 28 | 790 | 29.20% |
| SONY240719P00080000 | 2024-05-06 3:23PM EDT | 2024-07-19 | 1.85 | 1.75 | 1.85 | -0.15 | -7.50% | 6 | 248 | 25.44% |
| SONY241018P00080000 | 2024-04-19 3:14PM EDT | 2024-10-18 | 4.50 | 3.00 | 3.20 | 0.00 | - | 1 | 129 | 23.80% |
| SONY250117P00080000 | 2024-05-06 11:13AM EDT | 2025-01-17 | 4.30 | 3.20 | 6.30 | -0.70 | -14.00% | 3 | 558 | 30.92% |
| SONY260116P00080000 | 2024-04-25 9:36AM EDT | 2026-01-16 | 8.20 | 6.80 | 7.20 | 0.00 | - | 1 | 58 | 22.07% |
© 2024 Yahoo. All rights reserved.