Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
24.23
-0.36
(-1.48%)
As of 3:42:07 PM EST. Market Open.
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250307C00020000 | 2/13/2025 10:08 AM | 20 | 4.00 | 4.00 | 4.50 | 0.00 | 0.00% | - | 5 | 96.88% |
| SONY250307C00020500 | 2/18/2025 12:44 PM | 20.5 | 4.00 | 3.80 | 4.90 | 0.00 | 0.00% | - | 2 | 209.38% |
| SONY250307C00021000 | 2/13/2025 3:50 PM | 21 | 2.20 | 3.10 | 5.00 | 0.00 | 0.00% | 20 | 10 | 217.58% |
| SONY250307C00021500 | 2/27/2025 11:14 AM | 21.5 | 3.84 | 2.55 | 3.10 | 0.00 | 0.00% | - | 1 | 88.67% |
| SONY250307C00022000 | 3/4/2025 11:43 AM | 22 | 1.90 | 2.05 | 2.45 | -1.10 | -36.67% | 1 | 42 | 54.69% |
| SONY250307C00022500 | 2/20/2025 9:30 AM | 22.5 | 2.40 | 1.65 | 2.00 | 0.00 | 0.00% | - | 1 | 62.89% |
| SONY250307C00023000 | 3/4/2025 9:52 AM | 23 | 1.00 | 1.30 | 1.45 | -0.60 | -37.50% | 3 | 53 | 57.03% |
| SONY250307C00023500 | 2/24/2025 9:30 AM | 23.5 | 0.55 | 0.85 | 1.00 | -1.00 | -64.52% | 2 | 1 | 56.64% |
| SONY250307C00024000 | 3/4/2025 2:24 PM | 24 | 0.56 | 0.50 | 0.60 | -0.49 | -46.67% | 3 | 63 | 47.66% |
| SONY250307C00024500 | 3/4/2025 11:56 AM | 24.5 | 0.11 | 0.20 | 0.30 | -0.33 | -75.00% | 1 | 21 | 41.60% |
| SONY250307C00025000 | 3/3/2025 3:59 PM | 25 | 0.10 | 0.05 | 0.15 | -0.10 | -55.56% | 7 | 203 | 41.99% |
| SONY250307C00026000 | 3/3/2025 3:05 PM | 26 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 172 | 59.38% |
| SONY250307C00027000 | 3/3/2025 2:28 PM | 27 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 32 | 58.59% |
| SONY250307C00028000 | 3/3/2025 9:30 AM | 28 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 104.69% |
| SONY250307C00029000 | 2/25/2025 2:48 PM | 29 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 116.41% |
| SONY250307C00030000 | 2/10/2025 10:02 AM | 30 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 139.45% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250307P00019000 | 2/10/2025 10:04 AM | 19 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 400 | 118.75% |
| SONY250307P00020000 | 2/10/2025 1:02 PM | 20 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 9 | 24 | 135.16% |
| SONY250307P00021000 | 2/13/2025 11:01 AM | 21 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 72 | 75.00% |
| SONY250307P00021500 | 2/28/2025 9:52 AM | 21.5 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 64.84% |
| SONY250307P00022000 | 2/19/2025 3:00 PM | 22 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 77 | 63.28% |
| SONY250307P00022500 | 2/18/2025 1:53 PM | 22.5 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | - | 47 | 51.56% |
| SONY250307P00023000 | 3/3/2025 3:43 PM | 23 | 0.05 | 0.00 | 0.10 | 0.01 | 25.00% | 6 | 21 | 49.22% |
| SONY250307P00023500 | 3/4/2025 12:00 PM | 23.5 | 0.25 | 0.05 | 0.10 | 0.18 | 257.14% | 3 | 35 | 35.16% |
| SONY250307P00024000 | 3/4/2025 3:01 PM | 24 | 0.20 | 0.15 | 0.25 | 0.10 | 100.00% | 117 | 15 | 34.77% |
| SONY250307P00024500 | 3/4/2025 12:11 PM | 24.5 | 0.65 | 0.35 | 0.45 | 0.32 | 96.97% | 24 | 62 | 28.71% |
| SONY250307P00025000 | 3/4/2025 1:39 PM | 25 | 0.75 | 0.70 | 0.80 | 0.18 | 31.58% | 65 | 169 | 22.66% |
| SONY250307P00026000 | 3/3/2025 3:28 PM | 26 | 1.50 | 1.60 | 2.00 | 0.00 | 0.00% | 2 | 3 | 78.91% |
Related Tickers
SONO Sonos, Inc.
13.09
+0.73%
XIACF Xiaomi Corporation
6.62
+5.08%
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
XIACY Xiaomi Corporation
32.93
+5.21%
AAPL Apple Inc.
237.04
-0.42%
VOXX VOXX International Corporation
7.47
+0.27%
1810.HK XIAOMI-W
50.550
-0.79%
SMSN.IL Samsung Electronics Co., Ltd.
923.00
-2.64%
UEIC Universal Electronics Inc.
7.31
-1.08%
PCRHY Panasonic Holdings Corporation
12.23
-2.86%