U.S. Markets closed

Sony Corporation (SNE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.39+0.47 (+1.21%)
At close: 4:02PM EDT

39.50 +0.11 (0.28%)
After hours: 4:04PM EDT

People also watch
TMHMCNTDOYNOKNKE
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE170818C000310002017-07-07 11:47PM EDT31.006.786.807.000.00-1200.00%
SNE170818C000330002017-07-12 3:34PM EDT33.006.867.107.400.00-33286.33%
SNE170818C000350002017-08-16 2:57PM EDT35.004.384.304.50-1.62-27.00%35471.88%
SNE170818C000360002017-06-26 5:23PM EDT36.003.303.103.300.00-2000.00%
SNE170818C000370002017-07-31 9:30AM EDT37.004.424.104.40+1.38+45.39%10324257.62%
SNE170818C000380002017-08-16 9:30AM EDT38.001.101.301.50-2.50-69.44%129647.66%
SNE170818C000385002017-08-11 5:12PM EDT38.500.800.650.900.00-9017.97%
SNE170818C000390002017-08-11 1:09PM EDT39.000.500.350.55+0.02+4.17%2522727.34%
SNE170818C000395002017-08-14 1:08PM EDT39.500.250.150.250.00-6210625.98%
SNE170818C000400002017-08-14 1:57PM EDT40.000.100.000.100.00-5067326.95%
SNE170818C000405002017-08-09 1:19PM EDT40.500.300.000.100.00-152338.67%
SNE170818C000410002017-08-10 2:21PM EDT41.000.050.000.050.00-10035940.23%
SNE170818C000415002017-08-07 9:30AM EDT41.500.070.050.15-0.38-84.44%13458.98%
SNE170818C000420002017-08-02 1:18PM EDT42.000.100.050.200.00-1283472.66%
SNE170818C000425002017-07-31 11:58AM EDT42.500.550.300.60+0.04+7.84%2299126.37%
SNE170818C000430002017-08-03 11:25AM EDT43.000.020.000.10-0.23-92.00%1229173.44%
SNE170818C000435002017-07-31 5:35PM EDT43.500.300.250.350.00-810128.32%
SNE170818C000440002017-08-01 9:30AM EDT44.000.150.000.050.00-5778.13%
SNE170818C000450002017-07-31 5:35PM EDT45.000.150.050.150.00-10117.58%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE170818P000300002017-07-12 9:47AM EDT30.000.080.000.050.00-57171.88%
SNE170818P000330002017-06-30 11:58PM EDT33.000.150.100.200.00-11166.41%
SNE170818P000340002017-07-14 11:54PM EDT34.000.170.000.200.00-55131.25%
SNE170818P000350002017-07-27 9:30AM EDT35.000.050.000.100.00-230195.31%
SNE170818P000360002017-08-04 9:52AM EDT36.000.050.000.05-0.09-64.29%7872,30666.41%
SNE170818P000370002017-08-10 1:15PM EDT37.000.100.000.100.00-2536657.03%
SNE170818P000380002017-08-16 9:30AM EDT38.000.050.000.05-0.12-70.59%226737.50%
SNE170818P000385002017-08-10 1:58PM EDT38.500.350.150.300.00-2345256.64%
SNE170818P000390002017-08-15 3:59PM EDT39.000.350.050.150.00-432326.56%
SNE170818P000395002017-08-02 11:19AM EDT39.500.560.300.450.00-101033.69%
SNE170818P000400002017-08-14 2:27PM EDT40.000.900.600.750.00-3033331.25%
SNE170818P000405002017-08-09 12:11PM EDT40.500.801.401.650.00-1021572.85%
SNE170818P000410002017-08-16 10:01AM EDT41.001.701.551.75+0.90+112.50%127054.88%
SNE170818P000415002017-08-08 3:22PM EDT41.501.102.402.650.00-102099.02%
SNE170818P000420002017-08-03 4:08PM EDT42.001.451.802.050.00-18180.00%
SNE170818P000435002017-08-11 5:12PM EDT43.503.604.105.100.00-55152.93%