SNE - Sony Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE200131C000585002020-01-24 11:53AM EST58.5013.5011.9014.300.00-10130.47%
SNE200131C000600002019-12-16 12:00AM EST60.007.8812.2012.800.00--0179.59%
SNE200131C000645002020-01-07 3:51PM EST64.505.926.607.100.00-1050.39%
SNE200131C000650002020-01-15 10:54AM EST65.006.866.206.500.00--065.43%
SNE200131C000665002020-01-09 12:51PM EST66.504.704.805.200.00--053.03%
SNE200131C000670002020-01-27 11:02AM EST67.004.334.304.50-0.49-10.17%2048.83%
SNE200131C000675002020-01-27 11:10AM EST67.503.903.804.000.00-2044.53%
SNE200131C000680002020-01-15 10:50AM EST68.004.103.303.500.00-1040.23%
SNE200131C000685002020-01-27 12:40PM EST68.503.092.953.10-0.80-20.57%4041.41%
SNE200131C000690002020-01-22 3:24PM EST69.003.452.352.650.00-1038.97%
SNE200131C000695002020-01-21 12:43PM EST69.503.101.952.200.00-1035.94%
SNE200131C000700002020-01-27 10:32AM EST70.001.751.501.80-0.73-29.44%3034.33%
SNE200131C000705002020-01-27 10:22AM EST70.501.401.251.35-0.85-37.78%1029.98%
SNE200131C000710002020-01-27 3:45PM EST71.000.950.901.00-0.30-24.00%10028.13%
SNE200131C000715002020-01-27 3:40PM EST71.500.700.600.75-0.30-30.00%45028.22%
SNE200131C000720002020-01-27 12:16PM EST72.000.550.350.50-0.10-15.38%48026.66%
SNE200131C000725002020-01-27 2:20PM EST72.500.350.250.35-0.08-18.60%5026.95%
SNE200131C000730002020-01-27 12:20PM EST73.000.200.150.25-0.10-33.33%9027.83%
SNE200131C000735002020-01-27 3:46PM EST73.500.110.050.15-0.04-26.67%4027.05%
SNE200131C000740002020-01-27 11:25AM EST74.000.07-0.10-0.09-56.25%8-27.64%
SNE200131C000745002020-01-24 10:18AM EST74.500.10-0.100.00---31.25%
SNE200131C000750002020-01-27 12:20PM EST75.000.010.050.05-0.04-80.00%20029.69%
SNE200131C000760002020-01-16 3:28PM EST76.000.100.000.100.00-1041.41%
SNE200131C000800002020-01-15 2:55PM EST80.000.050.000.050.00-3051.56%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE200131P000630002020-01-03 9:56AM EST63.000.250.000.100.00-1062.50%
SNE200131P000635002019-12-24 11:31AM EST63.500.480.000.100.00--059.38%
SNE200131P000640002020-01-10 2:19PM EST64.000.200.000.100.00-1055.86%
SNE200131P000650002019-12-20 9:37AM EST65.001.010.000.100.00-10056.25%
SNE200131P000655002019-12-26 1:08PM EST65.500.800.000.100.00--052.73%
SNE200131P000660002020-01-08 9:54AM EST66.000.240.000.100.00-1048.83%
SNE200131P000665002020-01-24 3:22PM EST66.500.050.000.250.00-2057.42%
SNE200131P000685002020-01-13 2:51PM EST68.500.300.000.150.00-1033.30%
SNE200131P000690002020-01-27 11:43AM EST69.000.180.050.20+0.03+20.00%2031.84%
SNE200131P000695002020-01-14 3:09PM EST69.500.290.150.250.00-7029.69%
SNE200131P000700002020-01-27 2:34PM EST70.000.250.200.30+0.05+25.00%1026.66%
SNE200131P000705002020-01-27 2:54PM EST70.500.420.350.45+0.07+20.00%--26.66%
SNE200131P000710002020-01-27 3:59PM EST71.000.630.500.55+0.27+75.00%5023.34%
SNE200131P000715002020-01-27 3:58PM EST71.500.800.700.85+0.18+29.03%47025.20%
SNE200131P000720002020-01-27 10:41AM EST72.000.951.101.20+0.20+26.67%20027.05%
SNE200131P000725002020-01-24 11:50AM EST72.501.001.301.450.00---23.34%
SNE200131P000730002020-01-15 9:57AM EST73.001.651.701.900.00--025.88%
SNE200131P000735002020-01-22 1:28PM EST73.501.412.052.350.00---27.64%
SNE200131P000760002020-01-22 1:28PM EST76.003.634.504.800.00-40042.38%
SNE200131P000770002020-01-22 1:25PM EST77.004.585.505.800.00---48.83%