NYSE:SNE - Sony Options Chain

$52.55
-0.60 (-1.13 %)
(As of 06/25/2019 04:00 PM ET)
Today's Range
$52.51
Now: $52.55
$53.05
50-Day Range
$47.3950
MA: $50.16
$53.68
52-Week Range
$41.91
Now: $52.55
$61.02
Volume1.87 million shs
Average Volume1.61 million shs
Market Capitalization$66.40 billion
P/E Ratio8.17
Dividend Yield0.51%
Beta1.38

Options Chain

Sony (NYSE:SNE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/28/2019$65.00$0.025Call000.885938 (+0.224219)0.016912
6/28/2019$61.00$0.025Call000.629254 (+0.158946)0.019891
6/28/2019$60.00$0.025Call0220.565108 (+0.09229)0.021844
6/28/2019$59.50$0.025Call000.532209 (+0.08645)0.023016
6/28/2019$59.00$0.050Call000.561194 (+0.143024)0.040452
6/28/2019$58.50$0.050Call000.524023 (+0.13401)0.042884
6/28/2019$58.00$0.050Call000.486045 (+0.093743)0.045721
6/28/2019$57.50$0.075Call000.486555 (+0.125417)0.064755
6/28/2019$57.00$0.100Call000.475481 (+0.173973)0.084248
6/28/2019$56.50$0.050Call000.36632 (+0.070164)0.058116
6/28/2019$56.00$0.050Call090.324037 (+0.041777)0.064453
6/28/2019$55.50$0.075Call13 (+2)0.309484 (+0.029797)0.094328
6/28/2019$55.00$0.125Call674 (+8)0.303902 (+0.030211)0.14575
6/28/2019$54.50$0.200Call102 (+1)0.296727 (+0.028554)0.215611
6/28/2019$54.00$0.300Call260160 (+1)0.283394 (+0.024805)0.303314
6/28/2019$53.50$0.500Call3733 (+7)0.294985 (+0.026337)0.423781
6/28/2019$53.00$0.725Call1323 (+3)0.290086 (+0.020283)0.545067
6/28/2019$52.50$1.075Call22660.316079 (+0.044954)0.65283
6/28/2019$52.00$1.425Call02170.318282 (+0.044353)0.751015
6/28/2019$51.50$1.850Call0310.34129 (+0.059384)0.817203
6/28/2019$51.00$2.300Call0870.366355 (+0.06336)0.864286
6/28/2019$50.50$2.875Call0270.486977 (+0.1724)0.848892
6/28/2019$50.00$3.300Call070.482643 (+0.106899)0.892038
6/28/2019$49.50$3.750Call070.482447 (+0.482326)0.924629
6/28/2019$49.00$4.300Call060.595321 (+0.239406)0.909564
6/28/2019$48.50$4.750Call000.5865680.936265
6/28/2019$48.00$5.300Call0160.70618 (+0.279216)0.921851
6/28/2019$47.50$5.850Call000.8213140.911796
6/28/2019$47.00$6.300Call000.816249 (+0.318324)0.931042
6/28/2019$46.50$6.900Call000.994692 (+0.452754)0.909416
6/28/2019$46.00$7.250Call000.84254 (+0.190892)0.953894
6/28/2019$45.50$8.000Call001.22418 (+0.533521)0.899358
6/28/2019$45.00$8.350Call001.11773 (+0.468782)0.93088
6/28/2019$44.50$8.900Call001.235230.924994
6/28/2019$44.00$9.350Call001.24142 (+0.247586)0.935733
6/28/2019$43.50$9.900Call001.36253 (+0.278747)0.930169
6/28/2019$43.00$10.500Call001.53967 (+0.571769)0.91869
6/28/2019$42.50$11.400Call002.02679 (+0.714857)0.877121
6/28/2019$42.00$11.350Call011.46281 (+0.410661)0.946854
6/28/2019$40.00$13.750Call002.24336 (+0.94006)0.907974
6/28/2019$35.00$18.150Call006.1E-05 (-1.79543)1
6/28/2019$65.00$11.800Put000
6/28/2019$61.00$7.800Put0000
6/28/2019$60.00$6.650Put000
6/28/2019$59.50$6.050Put0000
6/28/2019$59.00$5.750Put0000
6/28/2019$58.50$5.300Put0000
6/28/2019$58.00$4.750Put0000
6/28/2019$57.50$4.100Put0000
6/28/2019$57.00$3.800Put0000
6/28/2019$56.50$3.300Put0000
6/28/2019$56.00$2.700Put0000
6/28/2019$55.50$2.400Put000.288975 (+0.081928)-0.925298
6/28/2019$55.00$1.850Put000.112274 (-0.110736)-1
6/28/2019$54.50$1.475Put000.250816 (+0.011746)-0.82682
6/28/2019$54.00$1.100Put1070.259015 (+0.017471)-0.715004
6/28/2019$53.50$0.800Put1023 (+7)0.273372 (+0.031185)-0.583681
6/28/2019$53.00$0.525Put3217 (+4)0.269171 (+0.026064)-0.453014
6/28/2019$52.50$0.375Put251710.296574 (+0.041885)-0.337539
6/28/2019$52.00$0.225Put9560.295733 (+0.031533)-0.231355
6/28/2019$51.50$0.150Put248 (+35)0.309678 (+0.039894)-0.159938
6/28/2019$51.00$0.125Put06 (+4)0.355273 (+0.063729)-0.125227
6/28/2019$50.50$0.075Put1250.356295 (+0.079787)-0.080423
6/28/2019$50.00$0.050Put1320.374364 (+0.084762)-0.055346
6/28/2019$49.50$0.125Put0680.518507 (+0.194775)-0.089568
6/28/2019$49.00$0.050Put040.467202 (+0.072466)-0.044785
6/28/2019$48.50$0.050Put0190.517037 (+0.0536)-0.041723
6/28/2019$48.00$0.100Put020.657125 (+0.153976)-0.061387
6/28/2019$47.50$0.100Put0390.704668 (+0.16389)-0.057042
6/28/2019$47.00$0.075Put02050.707125 (+0.12923)-0.043797
6/28/2019$46.50$0.075Put000.75949 (+0.178454)-0.041654
6/28/2019$46.00$0.050Put010.762693 (+0.144174)-0.029507
6/28/2019$45.50$0.050Put000.810686 (+0.152845)-0.027568
6/28/2019$45.00$0.025Put000.760156 (+0.106707)-0.015448
6/28/2019$44.50$0.025Put000.805452 (+0.188492)-0.01467
6/28/2019$44.00$0.025Put020.851936 (+0.203537)-0.014042
6/28/2019$43.50$0.025Put040.902447 (+0.215906)-0.013842
6/28/2019$43.00$0.025Put030.948189 (+0.226535)-0.013116
6/28/2019$42.50$0.025Put030.990325 (+0.232465)-0.012051
6/28/2019$42.00$0.025Put041.03801 (+0.246633)-0.011536
6/28/2019$40.00$0.025Put011.23587 (+0.294773)-0.010066
6/28/2019$35.00$0.025Put001.71517 (+0.410378)-0.007106
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/25/2019 by MarketBeat.com Staff

Featured Article: Discount Rate

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel