SNE - Sony Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180921C000500002018-09-10 12:17PM EDT50.006.979.309.700.00-416161.13%
SNE180921C000525002018-09-14 10:49AM EDT52.506.606.807.30+2.10+46.67%986130.27%
SNE180921C000540002018-09-19 9:30AM EDT54.005.614.905.20-0.02-0.36%1758.59%
SNE180921C000550002018-09-19 12:38PM EDT55.003.973.904.10-0.78-16.42%56,72955.86%
SNE180921C000555002018-09-14 11:47PM EDT55.503.903.804.300.00-5086.43%
SNE180921C000560002018-09-19 10:53AM EDT56.003.002.903.20-0.88-22.68%16654.10%
SNE180921C000570002018-09-18 12:04PM EDT57.002.851.952.150.00-291,53037.40%
SNE180921C000575002018-09-19 1:48PM EDT57.501.671.501.70-0.83-33.20%221334.38%
SNE180921C000580002018-09-17 9:57AM EDT58.001.851.051.250.00-52,53130.08%
SNE180921C000585002018-09-19 12:18PM EDT58.500.830.700.85-0.42-33.60%91026.95%
SNE180921C000590002018-09-19 11:16AM EDT59.000.550.400.50-0.34-38.20%81223.63%
SNE180921C000595002018-09-19 11:13AM EDT59.500.350.200.30-0.45-56.25%120724.02%
SNE180921C000600002018-09-19 9:56AM EDT60.000.200.100.20-0.29-59.18%126826.37%
SNE180921C000605002018-09-19 10:11AM EDT60.500.100.050.15-0.19-65.52%215829.69%
SNE180921C000610002018-09-19 10:43AM EDT61.000.050.000.10-0.15-75.00%63431.45%
SNE180921C000615002018-09-17 12:39PM EDT61.500.160.000.050.00-131330.86%
SNE180921C000620002018-09-17 10:49AM EDT62.000.150.000.050.00-8835.16%
SNE180921C000625002018-09-19 9:34AM EDT62.500.050.000.050.00-11239.84%
SNE180921C000630002018-09-19 1:56PM EDT63.000.050.000.050.00-2243.95%
SNE180921C000645002018-09-19 1:56PM EDT64.500.050.000.050.00-8850.00%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE180921P000560002018-09-17 1:06PM EDT56.000.050.000.050.00-109537.11%
SNE180921P000570002018-09-18 9:30AM EDT57.000.100.000.100.00-19132.23%
SNE180921P000575002018-09-19 12:38PM EDT57.500.150.050.150.00-206030.18%
SNE180921P000580002018-09-17 11:27AM EDT58.000.150.100.200.00-325026.56%
SNE180921P000585002018-09-19 10:44AM EDT58.500.270.200.30+0.12+80.00%61523.93%
SNE180921P000590002018-09-19 9:59AM EDT59.000.450.400.50-0.20-30.77%3123.24%
SNE180921P000595002018-09-19 11:09AM EDT59.500.700.700.80+0.30+75.00%11523.54%
SNE180921P000600002018-09-19 9:36AM EDT60.000.751.051.20+0.10+15.38%11625.78%