SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180223C000400002018-02-15 1:13PM EST40.008.509.409.800.00-13168.75%
SNE180223C000410002018-01-26 11:56PM EST41.008.608.308.700.00-10050.00%
SNE180223C000415002018-01-26 11:56PM EST41.507.507.908.300.00-1010144.53%
SNE180223C000430002018-02-02 11:45PM EST43.006.808.409.500.00-1010371.39%
SNE180223C000440002018-02-07 1:37PM EST44.004.403.304.300.00-100.00%
SNE180223C000445002018-02-09 9:05AM EST44.503.202.804.000.00-33330.00%
SNE180223C000450002018-02-14 12:33PM EST45.003.204.404.800.00-53488.28%
SNE180223C000455002018-02-09 1:30PM EST45.501.553.904.300.00-0980.47%
SNE180223C000460002018-02-20 1:57PM EST46.003.800.000.000.00-200.00%
SNE180223C000465002018-02-09 10:54AM EST46.501.652.953.300.00-0168.16%
SNE180223C000470002018-02-21 10:54AM EST47.003.400.000.000.00-300.00%
SNE180223C000475002018-02-09 11:34AM EST47.501.052.152.500.00-141672.07%
SNE180223C000480002018-02-20 3:08PM EST48.001.650.000.000.00-1000.00%
SNE180223C000485002018-02-20 9:30AM EST48.501.350.000.000.00-100.00%
SNE180223C000490002018-02-21 2:17PM EST49.001.500.000.000.00-600.00%
SNE180223C000495002018-02-21 10:36AM EST49.501.100.000.000.00-1000.05%
SNE180223C000500002018-02-21 2:07PM EST50.000.650.000.000.00-1703.13%
SNE180223C000505002018-02-21 3:44PM EST50.500.150.000.000.00-1906.25%
SNE180223C000510002018-02-21 3:18PM EST51.000.100.000.000.00-27012.50%
SNE180223C000515002018-02-07 1:19PM EST51.500.700.000.700.00-31371.29%
SNE180223C000520002018-02-08 12:25PM EST52.000.050.000.650.00-251278.52%
SNE180223C000525002018-02-05 11:43AM EST52.500.500.050.800.00-161197.07%
SNE180223C000530002018-02-07 12:39PM EST53.000.350.000.500.00-164187.70%
SNE180223C000535002018-02-02 11:45PM EST53.500.850.650.850.00-168144.34%
SNE180223C000545002018-02-02 11:45PM EST54.500.300.400.550.00-88136.13%
SNE180223C000555002018-02-02 11:45PM EST55.500.320.200.350.00-35128.13%
SNE180223C000560002018-02-06 9:48AM EST56.000.150.000.200.00-1011105.47%
SNE180223C000570002018-02-09 9:05AM EST57.000.050.000.200.00-33117.19%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180223P000450002018-02-02 2:01PM EST45.000.060.050.20-0.53-89.83%6393.36%
SNE180223P000455002018-02-09 11:03AM EST45.500.800.000.100.00-134768.75%
SNE180223P000460002018-02-16 11:55PM EST46.000.300.000.150.00-1167.58%
SNE180223P000465002018-02-16 12:21PM EST46.500.030.000.15-0.88-96.70%84359.77%
SNE180223P000470002018-02-16 12:21PM EST47.000.120.050.20-0.91-88.35%82059.38%
SNE180223P000475002018-02-08 1:37PM EST47.501.350.801.650.00-1111144.92%
SNE180223P000480002018-02-15 3:21PM EST48.000.500.150.300.00-2051.95%
SNE180223P000485002018-02-20 3:18PM EST48.500.260.000.000.00-3606.25%
SNE180223P000490002018-02-20 3:09PM EST49.000.350.000.000.00-4103.13%
SNE180223P000495002018-02-20 9:35AM EST49.500.550.000.000.00-500.05%
SNE180223P000500002018-02-16 3:44PM EST50.000.850.800.95-2.25-72.58%133645.70%
SNE180223P000505002018-02-21 10:44AM EST50.500.500.000.000.00-1300.00%
SNE180223P000510002018-02-07 1:37PM EST51.001.602.804.200.00-67181.05%
SNE180223P000515002018-02-02 11:46PM EST51.503.001.051.300.00-110.00%
SNE180223P000520002018-02-02 11:46PM EST52.001.351.301.550.00-10190.00%
SNE180223P000525002018-02-06 9:48AM EST52.503.102.806.000.00-217175.00%
SNE180223P000530002018-02-06 9:48AM EST53.003.503.706.600.00-1150204.49%
SNE180223P000545002018-01-26 11:56PM EST54.506.405.205.500.00-11122.66%