24.01
+0.65
+(2.78%)
At close: April 17 at 4:00:02 PM EDT
24.17
+0.16
+(0.67%)
After hours: April 17 at 7:58:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250425C00013000 | 4/7/2025 12:58 PM | 13 | 7.90 | 9.30 | 13.20 | 0.00 | 0.00% | - | 7 | 329.69% |
| SONY250425C00014000 | 4/8/2025 3:44 PM | 14 | 7.20 | 8.30 | 12.20 | 0.00 | 0.00% | - | 9 | 296.09% |
| SONY250425C00016500 | 4/8/2025 1:08 PM | 16.5 | 5.20 | 5.80 | 10.00 | 0.00 | 0.00% | - | 10 | 252.34% |
| SONY250425C00018500 | 4/10/2025 11:50 AM | 18.5 | 4.30 | 3.90 | 7.70 | 0.00 | 0.00% | - | 4 | 175.78% |
| SONY250425C00019000 | 3/26/2025 1:56 PM | 19 | 6.20 | 3.30 | 7.20 | 0.00 | 0.00% | - | 0 | 153.52% |
| SONY250425C00019500 | 4/8/2025 1:35 PM | 19.5 | 2.45 | 2.80 | 6.70 | 0.00 | 0.00% | - | 1 | 140.63% |
| SONY250425C00020000 | 3/14/2025 2:45 PM | 20 | 4.24 | 3.40 | 4.10 | 0.00 | 0.00% | - | 5 | 98.05% |
| SONY250425C00020500 | 4/17/2025 10:13 AM | 20.5 | 3.80 | 3.10 | 5.70 | 1.55 | 68.89% | 1 | 1 | 195.70% |
| SONY250425C00021500 | 4/7/2025 1:13 PM | 21.5 | 0.85 | 2.00 | 2.95 | 0.00 | 0.00% | - | 2 | 115.04% |
| SONY250425C00022000 | 4/10/2025 11:53 AM | 22 | 1.35 | 1.50 | 2.55 | 0.00 | 0.00% | 5 | 6 | 111.13% |
| SONY250425C00022500 | 4/17/2025 9:30 AM | 22.5 | 1.77 | 1.60 | 1.70 | 0.22 | 14.19% | 2 | 181 | 52.54% |
| SONY250425C00023000 | 4/15/2025 12:05 PM | 23 | 1.30 | 1.05 | 1.30 | 0.15 | 13.04% | 4 | 44 | 56.45% |
| SONY250425C00023500 | 4/17/2025 3:26 PM | 23.5 | 0.88 | 0.65 | 1.10 | 0.38 | 76.00% | 21 | 268 | 67.58% |
| SONY250425C00024000 | 4/17/2025 3:42 PM | 24 | 0.59 | 0.45 | 0.85 | 0.29 | 96.67% | 71 | 90 | 52.54% |
| SONY250425C00024500 | 4/17/2025 3:45 PM | 24.5 | 0.30 | 0.05 | 0.35 | 0.12 | 66.67% | 434 | 417 | 45.31% |
| SONY250425C00025000 | 4/17/2025 2:35 PM | 25 | 0.20 | 0.10 | 0.20 | 0.12 | 150.00% | 116 | 111 | 44.73% |
| SONY250425C00026000 | 4/15/2025 9:30 AM | 26 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 481 | 60.16% |
| SONY250425C00027000 | 3/31/2025 3:45 PM | 27 | 0.30 | 0.00 | 0.55 | 0.00 | 0.00% | 61 | 60 | 94.92% |
| SONY250425C00028000 | 3/28/2025 9:47 AM | 28 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 79.30% |
| SONY250425C00029000 | 3/19/2025 10:20 AM | 29 | 0.07 | 0.00 | 0.60 | 0.00 | 0.00% | - | 1 | 132.42% |
| SONY250425C00030000 | 3/12/2025 9:31 AM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 23 | 97.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250425P00016000 | 4/7/2025 9:33 AM | 16 | 0.15 | - | 0.05 | 0.00 | 0.00% | - | 1 | 168.75% |
| SONY250425P00017000 | 4/8/2025 2:24 PM | 17 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 7 | 131.25% |
| SONY250425P00018000 | 4/4/2025 10:14 AM | 18 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 21 | 21 | 152.34% |
| SONY250425P00019000 | 4/9/2025 11:41 AM | 19 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 73 | 93.75% |
| SONY250425P00019500 | 4/8/2025 3:45 PM | 19.5 | 0.60 | - | 0.60 | 0.00 | 0.00% | - | 11 | 193.55% |
| SONY250425P00020000 | 4/14/2025 9:33 AM | 20 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 23 | 86.33% |
| SONY250425P00020500 | 4/10/2025 3:00 PM | 20.5 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | - | 201 | 67.19% |
| SONY250425P00021000 | 4/16/2025 3:20 PM | 21 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 137 | 58.59% |
| SONY250425P00021500 | 4/15/2025 9:30 AM | 21.5 | 0.23 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 57 | 57.81% |
| SONY250425P00022000 | 4/17/2025 9:40 AM | 22 | 0.05 | 0.05 | 0.30 | -0.08 | -61.54% | 4 | 86 | 69.14% |
| SONY250425P00022500 | 4/16/2025 2:23 PM | 22.5 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 17 | 53.91% |
| SONY250425P00023000 | 4/17/2025 3:59 PM | 23 | 0.18 | 0.00 | 1.10 | -0.17 | -48.57% | 5 | 223 | 80.96% |
| SONY250425P00023500 | 4/17/2025 11:47 AM | 23.5 | 0.26 | 0.10 | 0.55 | -0.29 | -52.73% | 2 | 38 | 64.06% |
| SONY250425P00024000 | 4/17/2025 3:42 PM | 24 | 0.41 | 0.10 | 0.50 | -0.64 | -60.95% | 48 | 87 | 41.21% |
| SONY250425P00024500 | 4/17/2025 12:00 PM | 24.5 | 0.70 | 0.00 | 0.80 | -2.10 | -75.00% | 3 | 5 | 41.80% |
| SONY250425P00025000 | 4/17/2025 11:26 AM | 25 | 1.10 | 0.00 | 1.15 | -2.24 | -67.07% | 7 | 99 | 40.63% |
| SONY250425P00026000 | 3/31/2025 3:35 PM | 26 | 1.15 | 1.70 | 3.60 | 0.00 | 0.00% | 6 | 6 | 112.89% |
| SONY250425P00027000 | 4/2/2025 12:22 PM | 27 | 2.21 | 1.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 237.01% |
| SONY250425P00029000 | 4/3/2025 11:29 AM | 29 | 5.35 | 2.90 | 6.00 | 0.00 | 0.00% | - | 6 | 210.16% |
Related Tickers
SONO Sonos, Inc.
8.07
+4.81%
005930.KS Samsung Electronics Co., Ltd.
55,300.00
+0.36%
SMSN.IL Samsung Electronics Co., Ltd.
966.00
+0.63%
GPRO GoPro, Inc.
0.5255
+0.42%
UEIC Universal Electronics Inc.
4.9800
+1.01%
XIACF Xiaomi Corporation
5.34
-0.19%
XIACY Xiaomi Corporation
26.60
+0.42%
AAPL Apple Inc.
196.98
+1.39%
1810.HK XIAOMI-W
41.950
+1.70%
VUZI Vuzix Corporation
1.6400
+1.23%