SNE - Sony Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE190621C000350002019-01-17 2:32PM EST35.0014.8014.2015.200.00-202056.01%
SNE190621C000400002019-01-07 2:01PM EST40.0011.509.9010.700.00-4545.72%
SNE190621C000425002019-01-09 1:17PM EST42.509.167.708.600.00-1141.43%
SNE190621C000450002018-11-16 10:15AM EST45.008.806.006.800.00-1238.99%
SNE190621C000475002019-01-18 1:44PM EST47.505.594.605.100.00-38236.01%
SNE190621C000500002019-01-22 12:25PM EST50.003.403.303.800.00-21434.73%
SNE190621C000525002019-01-08 11:12AM EST52.503.062.252.750.00-116733.70%
SNE190621C000550002019-01-15 9:31AM EST55.002.001.601.900.00-26632.59%
SNE190621C000575002019-01-08 11:12AM EST57.501.601.051.350.00-15132.50%
SNE190621C000600002019-01-23 9:30AM EST60.000.700.700.95-0.05-6.67%53932.50%
SNE190621C000625002019-01-22 12:03PM EST62.500.500.450.750.00-85633.79%
SNE190621C000650002018-11-01 11:21AM EST65.002.170.250.600.00-65.90%1135.01%
SNE190621C000675002019-01-10 2:36PM EST67.500.400.200.400.00-5534.52%
SNE190621C000700002019-01-08 12:02PM EST70.000.300.000.350.00-16236.23%
SNE190621C000750002018-12-14 3:48PM EST75.000.350.000.500.00-506144.63%
SNE190621C000800002018-09-14 1:10PM EST80.000.800.000.350.00-1245.90%
SNE190621C000850002018-10-18 2:40PM EST85.000.460.000.300.00-101148.68%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE190621P000400002019-01-10 3:42PM EST40.001.050.801.000.00-101534.77%
SNE190621P000425002019-01-07 2:23PM EST42.501.451.201.500.00-28033.15%
SNE190621P000450002018-12-20 11:19AM EST45.002.501.802.150.00-267131.30%
SNE190621P000475002019-01-14 3:37PM EST47.503.402.653.100.00-201,24130.18%
SNE190621P000500002019-01-22 1:09PM EST50.004.303.804.300.00-1724229.05%
SNE190621P000525002018-12-19 12:00PM EST52.505.655.305.800.00-202028.24%
SNE190621P000550002019-01-18 10:30AM EST55.006.707.007.600.00-111927.92%
SNE190621P000575002018-10-30 1:45PM EST57.507.108.709.700.00-3328.74%
SNE190621P000600002018-10-05 10:49PM EST60.006.6010.6011.900.00-4429.27%
SNE190621P000675002018-09-21 10:58PM EST67.5010.2017.7018.900.00-1129.59%