NYSE - Nasdaq Real Time Price USD
Sony Group Corporation (SONY)
26.19
-0.47
(-1.76%)
As of 10:35:48 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250613C00022000 | 5/20/2025 1:04 PM | 22 | 3.90 | 3.80 | 6.20 | 0.00 | 0.00% | 4 | 3 | 232.81% |
| SONY250613C00022500 | 6/6/2025 1:54 PM | 22.5 | 4.53 | 3.20 | 4.60 | 0.00 | 0.00% | 4 | 4 | 128.13% |
| SONY250613C00023000 | 5/23/2025 3:12 PM | 23 | 2.65 | 2.70 | 3.60 | 0.00 | 0.00% | 2 | 0 | 145.70% |
| SONY250613C00024000 | 5/23/2025 11:59 AM | 24 | 1.77 | 2.25 | 2.85 | 0.00 | 0.00% | 1 | 16 | 108.40% |
| SONY250613C00025000 | 6/6/2025 11:33 AM | 25 | 1.57 | 0.90 | 0.00 | 0.00 | 0.00% | 1 | 40 | 0.00% |
| SONY250613C00026000 | 6/9/2025 3:51 PM | 26 | 0.81 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 59 | 59.77% |
| SONY250613C00027000 | 6/10/2025 9:59 AM | 27 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 33 | 90 | 39.84% |
| SONY250613C00028000 | 6/9/2025 3:11 PM | 28 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 24 | 97 | 55.86% |
| SONY250613C00029000 | 6/4/2025 12:59 PM | 29 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 75.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250613P00020000 | 6/10/2025 9:37 AM | 20 | 0.06 | 0.00 | 0.05 | 0.01 | 20.00% | 2 | 14 | 128.13% |
| SONY250613P00020500 | 6/10/2025 9:37 AM | 20.5 | 0.09 | 0.00 | 0.20 | -0.15 | -62.50% | 1 | 1 | 152.34% |
| SONY250613P00022000 | 5/16/2025 1:05 PM | 22 | 0.18 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 6 | 116.41% |
| SONY250613P00023000 | 5/16/2025 2:10 PM | 23 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 108 | 158 | 92.97% |
| SONY250613P00024000 | 5/28/2025 10:25 AM | 24 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 143 | 57.81% |
| SONY250613P00024500 | 6/2/2025 2:38 PM | 24.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | - | 10 | 57.03% |
| SONY250613P00025000 | 6/6/2025 2:35 PM | 25 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 130 | 12.50% |
| SONY250613P00026000 | 6/9/2025 12:04 PM | 26 | 0.11 | 0.15 | 0.25 | 0.00 | 0.00% | 6 | 67 | 30.86% |
| SONY250613P00027000 | 6/9/2025 9:30 AM | 27 | 0.55 | 0.70 | 0.85 | 0.00 | 0.00% | 1 | 7 | 24.61% |
| SONY250613P00028000 | 5/29/2025 10:01 AM | 28 | 1.80 | 1.10 | 2.25 | 0.00 | 0.00% | - | 1 | 99.02% |
| SONY250613P00031000 | 5/29/2025 10:11 AM | 31 | 4.50 | 4.10 | 5.00 | 0.00 | 0.00% | - | 1 | 128.13% |
Related Tickers
SONO Sonos, Inc.
10.67
+2.01%
005930.KS Samsung Electronics Co., Ltd.
59,200.00
-1.00%
UEIC Universal Electronics Inc.
7.21
+0.63%
XIACY Xiaomi Corporation
34.09
-0.93%
XIACF Xiaomi Corporation
6.90
0.00%
SMSN.IL Samsung Electronics Co., Ltd.
1,078.00
-2.62%
AAPL Apple Inc.
203.10
+0.82%
GPRO GoPro, Inc.
0.9022
+2.30%
1810.HK XIAOMI-W
53.450
-1.29%
SSNLF Samsung Electronics Co., Ltd.
40.60
0.00%