SNE - Sony Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE190719C000325002019-06-07 10:58AM EDT32.5019.0021.7024.700.00-10729.69%
SNE190719C000350002019-06-17 9:30AM EDT35.0017.0018.2021.000.00-10504.30%
SNE190719C000400002019-07-11 10:24AM EDT40.0015.0113.4013.700.00-10220.31%
SNE190719C000425002019-06-17 9:33AM EDT42.509.6211.700.000.00-1770.00%
SNE190719C000450002019-07-03 10:33AM EDT45.009.708.408.700.00-10143.75%
SNE190719C000475002019-07-15 11:48AM EDT47.508.316.006.200.00-2071.88%
SNE190719C000500002019-07-18 9:53AM EDT50.003.603.403.70-0.22-5.76%1069.53%
SNE190719C000510002019-07-17 9:35AM EDT51.003.702.452.650.00-1046.48%
SNE190719C000525002019-07-18 9:39AM EDT52.501.201.051.20-0.70-36.84%8029.69%
SNE190719C000530002019-07-18 12:49PM EDT53.000.700.600.75-1.40-66.67%4024.41%
SNE190719C000535002019-07-18 10:16AM EDT53.500.450.300.40-1.93-81.09%1022.36%
SNE190719C000540002019-07-18 9:44AM EDT54.000.200.100.20-0.45-69.23%21023.24%
SNE190719C000545002019-07-17 3:28PM EDT54.500.350.000.100.00-22025.20%
SNE190719C000550002019-07-18 10:35AM EDT55.000.080.000.10-0.12-60.00%197033.20%
SNE190719C000555002019-07-17 12:35PM EDT55.500.100.000.100.00-1040.82%
SNE190719C000560002019-07-17 3:31PM EDT56.000.060.000.150.00-4053.91%
SNE190719C000565002019-07-16 9:30AM EDT56.500.150.000.100.00-1054.69%
SNE190719C000570002019-07-16 9:30AM EDT57.000.050.000.050.00-1052.34%
SNE190719C000575002019-07-16 1:52PM EDT57.500.030.000.050.00-7050.78%
SNE190719C000580002019-07-03 10:39AM EDT58.000.150.000.100.00--063.28%
SNE190719C000600002019-07-16 3:01PM EDT60.000.050.000.050.00-114075.00%
SNE190719C000625002019-05-22 9:35AM EDT62.500.100.050.200.00-117128.91%
SNE190719C000650002019-05-31 12:14PM EDT65.000.050.000.050.00-171118.75%
SNE190719C000700002019-05-29 3:20PM EDT70.000.030.000.050.00-94101156.25%
SNE190719C000750002019-05-23 10:21AM EDT75.000.030.000.050.00-2104190.63%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNE190719P000325002019-06-07 10:58AM EDT32.500.060.000.050.00-521284.38%
SNE190719P000350002019-06-21 1:28PM EDT35.000.050.000.050.00-20245.31%
SNE190719P000375002019-06-07 10:58AM EDT37.500.100.100.050.00-360245.31%
SNE190719P000400002019-06-11 12:17PM EDT40.000.080.000.050.00-31,143175.00%
SNE190719P000425002019-07-12 10:35AM EDT42.500.030.000.050.00-20142.19%
SNE190719P000450002019-06-18 1:25PM EDT45.000.200.000.050.00-190110.94%
SNE190719P000475002019-06-26 10:54AM EDT47.500.200.000.050.00-9081.25%
SNE190719P000500002019-07-08 3:40PM EDT50.000.060.000.050.00-2050.78%
SNE190719P000505002019-06-28 3:52PM EDT50.500.550.000.350.00-19070.70%
SNE190719P000510002019-07-01 10:18AM EDT51.000.450.000.400.00-93065.23%
SNE190719P000515002019-07-01 11:07AM EDT51.500.500.000.100.00-8045.12%
SNE190719P000520002019-07-01 1:59PM EDT52.000.450.000.150.00-51042.58%
SNE190719P000525002019-07-18 9:30AM EDT52.500.050.000.10-0.05-50.00%1028.71%
SNE190719P000530002019-07-17 9:45AM EDT53.000.110.050.150.00-8023.63%
SNE190719P000535002019-07-16 3:10PM EDT53.500.300.250.300.00-1021.68%
SNE190719P000540002019-07-17 10:38AM EDT54.000.300.500.650.00-1025.98%
SNE190719P000545002019-07-18 10:35AM EDT54.500.800.951.05+0.30+60.00%1028.71%
SNE190719P000550002019-07-15 9:35AM EDT55.000.201.401.600.00-1041.99%
SNE190719P000555002019-07-15 10:02AM EDT55.500.401.902.050.00-2045.31%
SNE190719P000560002019-07-16 10:52AM EDT56.001.672.402.550.00-1052.73%
SNE190719P000575002019-06-10 12:01AM EDT57.5011.802.752.950.00-300.00%
SNE190719P000585002019-07-15 1:27PM EDT58.502.844.805.000.00-1077.73%