Bulletin
Investor Alert

Sony Corp. ADR

NYS: SNE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 28, 2020, 7:47 p.m.

SNE
/zigman2/quotes/208567357/composite

$

62.75

Change

+0.55 +0.88%

Volume

Volume 12,652

Quotes are delayed by 20 min

/zigman2/quotes/208567357/composite

Previous close

$ 60.89

$ 62.20

Change

+1.31 +2.15%

Day low

Day high

$59.35

$62.46

Open

52 week low

52 week high

$41.91

$73.86

Open

OPTION CHAIN FOR SONY CORP. ADR

In-the-money

March, 2020 Options

Hide
CALLS PUTS
Expires March 6, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.80 0.00 0.00 7.40 8.70 5.00 55.00 quote 0.75 0.00 46.00 0.50 1.25 10.00
quote 7.30 0.00 0.00 3.60 4.20 1.00 60.00 quote 1.75 0.00 35.00 1.30 2.00 22.00
quote 2.80 0.00 15.00 2.70 3.50 1.00 61.00 quote 2.10 0.00 14.00 1.60 2.05 75.00
quote 1.90 0.00 6.00 2.30 3.20 1.00 61.50 quote 2.35 0.00 32.00 1.75 2.55 79.00
quote 2.30 0.00 10.00 2.20 3.00 11.00 62.00 quote 2.45 0.00 4.00 2.05 2.75 53.00
62.20 Current price as of 2/28/2020 06:30:00 PM
quote 1.50 0.00 4.00 1.95 2.60 62.50 quote 1.10 0.00 0.00 2.15 2.95 3.00
quote 1.80 0.00 1.00 1.45 2.25 5.00 63.00 quote 3.00 0.00 0.00 2.40 3.30 55.00
quote 0.89 0.00 6.00 1.20 1.75 3.00 64.00 quote 3.20 0.00 0.00 2.90 4.10 99.00
quote 0.85 0.00 4.00 0.85 1.60 15.00 65.00 quote 3.50 0.00 0.00 3.50 4.50 91.00
quote 0.72 0.00 36.00 0.55 1.30 78.00 66.00 quote 5.00 0.00 12.00 4.10 5.20 37.00
quote 0.70 0.00 15.00 0.45 1.95 7.00 66.50 quote 4.90 0.00 0.00 4.40 5.70 32.00
quote 0.20 0.00 2.00 0.35 0.70 41.00 67.00 quote 1.85 0.00 0.00 3.70 5.80 1.00
quote 0.15 0.00 0.00 0.30 2.75 16.00 67.50 quote 6.67 0.00 1.00 5.30 6.20 42.00
quote 0.35 0.00 48.00 0.25 0.50 127.00 68.00 quote 1.45 0.00 0.00 5.70 6.70 5.00
quote 0.15 0.00 4.00 0.20 1.05 9.00 68.50 quote 2.80 0.00 0.00 6.10 8.10 20.00
quote 0.10 0.00 0.00 0.10 0.50 21.00 69.00 quote 4.97 0.00 0.00 6.60 8.80 161.00
quote 0.25 0.00 0.00 0.10 0.30 8.00 69.50 quote 5.60 0.00 0.00 7.00 8.30 99.00
quote 0.22 0.00 2.00 0.15 0.30 14.00 70.00 quote 6.11 0.00 0.00 6.90 10.00 1.00
quote 0.15 0.00 3.00 0.05 0.50 13.00 70.50 quote 1.65 0.00 0.00 7.70 10.60 6.00
quote 0.17 0.00 2.00 0.05 0.25 13.00 71.00 quote 6.92 0.00 0.00 8.30 10.90 1.00
quote 0.01 0.00 0.00 0.00 0.20 264.00 71.50 quote 1.10 0.00 0.00 8.30 11.50 2.00
quote 0.05 0.00 1.00 0.00 0.10 29.00 72.00 quote 2.20 0.00 0.00 9.00 12.00 1.00
quote 0.05 0.00 1.00 0.00 0.25 8.00 72.50 quote 8.57 0.00 0.00 9.60 12.60 15.00
quote 0.70 0.00 0.00 0.00 0.70 7.00 73.00 quote 3.14 0.00 0.00 9.60 13.00
quote 0.30 0.00 0.00 0.00 0.20 15.00 73.50 quote 9.07 0.00 0.00 10.50 13.60 5.00
quote 0.05 0.00 0.00 0.00 0.10 33.00 74.00 quote 0.00 0.00 0.00 10.90 14.00
quote 1.45 0.00 0.00 0.00 0.70 2.00 74.50 quote 0.00 0.00 0.00 11.50 14.60
quote 0.05 0.00 0.00 0.00 0.15 21.00 75.00 quote 4.63 0.00 0.00 11.90 15.00 1.00
quote 0.28 0.00 0.00 0.00 0.65 2.00 75.50 quote 0.00 0.00 0.00 12.20 15.60
quote 0.00 0.00 0.00 0.00 0.65 76.00 quote 0.00 0.00 0.00 13.30 16.00
quote 0.20 0.00 0.00 0.00 0.15 1.00 76.50 quote 0.00 0.00 0.00 13.20 16.60
quote 0.10 0.00 0.00 0.00 0.35 5.00 77.00 quote 0.00 0.00 0.00 14.10 17.00
quote 0.10 0.00 0.00 0.00 0.05 25.00 77.50 quote 0.00 0.00 0.00 14.00 17.20
quote 0.04 0.00 0.00 0.00 0.05 33.00 78.00 quote 0.00 0.00 0.00 15.00 18.00
quote 0.10 0.00 0.00 0.00 0.55 10.00 78.50 quote 0.00 0.00 0.00 15.20 18.60
quote 0.10 0.00 0.00 0.00 0.15 1.00 79.00 quote 0.00 0.00 0.00 16.20 19.00
quote 0.00 0.00 0.00 0.00 0.75 80.00 quote 0.00 0.00 0.00 17.20 20.00
quote 0.00 0.00 0.00 0.00 0.70 85.00 quote 0.00 0.00 0.00 21.10 25.10
CALLS PUTS
Expires March 13, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 3.50 4.70 60.00 quote 0.52 0.00 0.00 1.40 2.35 7.00
quote 0.00 0.00 0.00 2.75 4.00 61.00 quote 2.65 0.00 28.00 1.75 2.80 31.00
quote 0.00 0.00 0.00 2.65 3.60 61.50 quote 2.70 0.00 4.00 2.15 3.00
quote 2.05 0.00 6.00 2.45 3.30 62.00 quote 2.65 0.00 1.00 2.35 3.20 2.00
62.20 Current price as of 2/28/2020 06:30:00 PM
quote 0.00 0.00 0.00 2.10 3.50 62.50 quote 0.00 0.00 0.00 2.40 3.70
quote 2.35 0.00 7.00 1.85 2.70 1.00 63.00 quote 2.55 0.00 0.00 2.70 3.80 1.00
quote 1.25 0.00 4.00 1.45 2.55 1.00 64.00 quote 4.80 0.00 5.00 2.85 4.40 8.00
quote 0.80 0.00 0.00 1.10 1.80 2.00 65.00 quote 3.85 0.00 0.00 3.80 5.10 3.00
quote 0.50 0.00 0.00 0.90 1.65 9.00 65.50 quote 0.80 0.00 0.00 4.00 5.30 1.00
quote 0.40 0.00 1.00 0.80 2.40 14.00 66.00 quote 0.60 0.00 0.00 4.20 6.70 1.00
quote 0.80 0.00 0.00 0.65 1.65 5.00 66.50 quote 1.58 0.00 0.00 4.30 7.20 1.00
quote 1.10 0.00 0.00 0.50 1.80 1.00 67.00 quote 1.40 0.00 0.00 4.20 6.80 2.00
quote 0.34 0.00 0.00 0.45 1.80 6.00 67.50 quote 0.00 0.00 0.00 5.00 8.00
quote 0.26 0.00 0.00 0.40 1.55 20.00 68.00 quote 2.25 0.00 0.00 5.90 8.60 1.00
quote 0.60 0.00 0.00 0.35 1.65 5.00 68.50 quote 1.15 0.00 0.00 5.60 8.90 1.00
quote 0.45 0.00 2.00 0.30 1.35 45.00 69.00 quote 0.00 0.00 0.00 6.20 9.40
quote 0.20 0.00 0.00 0.20 1.20 15.00 69.50 quote 0.00 0.00 0.00 6.50 8.70
quote 0.35 0.00 2.00 0.20 1.20 14.00 70.00 quote 3.70 0.00 0.00 7.50 10.40 1.00
quote 0.20 0.00 1.00 0.25 1.10 39.00 70.50 quote 2.25 0.00 0.00 7.90 9.90 1.00
quote 0.20 0.00 10.00 0.15 1.45 15.00 71.00 quote 2.95 0.00 0.00 7.30 11.20 1.00
quote 0.03 0.00 0.00 0.15 0.85 252.00 71.50 quote 0.00 0.00 0.00 7.60 11.80
quote 0.15 0.00 0.00 0.00 1.00 3.00 72.00 quote 0.00 0.00 0.00 8.70 12.20
quote 0.20 0.00 0.00 0.10 0.35 4.00 72.50 quote 0.00 0.00 0.00 9.30 12.60
quote 0.05 0.00 0.00 0.05 0.30 5.00 73.00 quote 0.00 0.00 0.00 9.60 13.20
quote 0.35 0.00 0.00 0.00 0.45 5.00 73.50 quote 0.00 0.00 0.00 10.00 13.50
quote 0.05 0.00 4.00 0.00 0.45 20.00 74.00 quote 0.00 0.00 0.00 10.50 14.20
quote 0.00 0.00 0.00 0.00 0.70 74.50 quote 0.00 0.00 0.00 10.90 14.60
quote 0.10 0.00 0.00 0.00 0.30 3.00 75.00 quote 0.00 0.00 0.00 11.10 14.80
quote 0.29 0.00 0.00 0.00 0.75 1.00 75.50 quote 0.00 0.00 0.00 11.40 15.70
quote 0.35 0.00 0.00 0.00 0.70 10.00 76.00 quote 0.00 0.00 0.00 11.90 16.20
quote 0.00 0.00 0.00 0.00 0.65 76.50 quote 0.00 0.00 0.00 12.50 16.80
quote 0.40 0.00 0.00 0.00 0.65 25.00 77.00 quote 0.00 0.00 0.00 13.00 17.20
quote 0.40 0.00 0.00 0.00 0.25 3.00 77.50 quote 0.00 0.00 0.00 13.80 17.80
quote 0.65 0.00 0.00 0.00 0.75 1.00 78.00 quote 0.00 0.00 0.00 14.20 18.10
quote 0.00 0.00 0.00 0.00 0.75 78.50 quote 0.00 0.00 0.00 14.40 18.70
quote 0.10 0.00 0.00 0.00 0.75 5.00 79.00 quote 0.00 0.00 0.00 15.50 19.20
quote 0.10 0.00 0.00 0.00 0.15 1.00 80.00 quote 0.00 0.00 0.00 16.00 20.10
CALLS PUTS
Expires March 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.00 8.80 55.00 quote 1.15 0.00 11.00 0.70 1.15 8.00
quote 0.00 0.00 0.00 4.40 6.80 57.50 quote 1.60 0.00 14.00 1.05 2.05 48.00
quote 3.00 0.00 16.00 4.20 4.80 4.00 60.00 quote 2.40 0.00 40.00 1.95 2.80 110.00
quote 2.80 0.00 1.00 3.30 4.40 61.00 quote 1.95 0.00 0.00 2.20 3.20 12.00
quote 2.55 0.00 4.00 3.00 4.10 61.50 quote 3.00 0.00 151.00 2.40 3.20 240.00
quote 2.35 0.00 10.00 2.85 3.90 62.00 quote 1.10 0.00 0.00 2.55 3.60 13.00
62.20 Current price as of 2/28/2020 06:30:00 PM
quote 1.85 0.00 3.00 2.60 3.40 2.00 62.50 quote 3.50 0.00 82.00 3.00 3.90 1,183
quote 1.67 0.00 0.00 2.30 3.10 1.00 63.00 quote 2.40 0.00 0.00 2.85 3.90 12.00
quote 1.55 0.00 15.00 1.85 2.85 2.00 64.00 quote 3.10 0.00 0.00 3.60 4.60 17.00
quote 1.35 0.00 4.00 1.70 2.75 4.00 64.50 quote 1.90 0.00 0.00 3.60 4.90 6.00
quote 0.75 0.00 2.00 1.50 2.35 88.00 65.00 quote 4.76 0.00 91.00 4.10 5.40 97.00
quote 1.10 0.00 26.00 1.35 2.05 33.00 65.50 quote 0.00 0.00 0.00 4.20 5.50
quote 0.90 0.00 2.00 1.15 1.70 9.00 66.00 quote 0.00 0.00 0.00 4.50 5.90
quote 0.00 0.00 0.00 1.05 1.50 66.50 quote 0.00 0.00 0.00 5.00 7.00
quote 0.75 0.00 0.00 0.85 1.35 6.00 67.00 quote 0.00 0.00 0.00 4.70 7.50
quote 0.70 0.00 24.00 0.75 1.95 76.00 67.50 quote 7.30 0.00 2.00 5.30 7.90 311.00
quote 0.44 0.00 0.00 0.70 1.10 11.00 68.00 quote 7.70 0.00 1.00 6.00 7.90
quote 0.00 0.00 0.00 0.60 1.05 68.50 quote 0.00 0.00 0.00 6.00 8.70
quote 0.40 0.00 0.00 0.50 0.90 1.00 69.00 quote 0.00 0.00 0.00 6.60 8.30
quote 0.25 0.00 0.00 0.35 0.75 4.00 69.50 quote 0.00 0.00 0.00 6.80 9.50
quote 0.45 0.00 9.00 0.45 0.80 763.00 70.00 quote 9.53 0.00 2.00 7.20 9.20 591.00
quote 0.20 0.00 0.00 0.35 0.60 2.00 70.50 quote 0.00 0.00 0.00 7.90 10.40
quote 0.30 0.00 0.00 0.25 0.75 12.00 71.00 quote 0.00 0.00 0.00 8.10 10.80
quote 0.00 0.00 0.00 0.25 0.95 71.50 quote 0.00 0.00 0.00 8.20 11.20
quote 0.10 0.00 0.00 0.20 0.60 2.00 72.00 quote 0.00 0.00 0.00 9.10 11.40
quote 0.15 0.00 3.00 0.20 0.30 664.00 72.50 quote 6.00 0.00 0.00 8.70 12.10 109.00
quote 0.00 0.00 0.00 0.15 1.00 73.00 quote 0.00 0.00 0.00 9.10 13.20
quote 0.00 0.00 0.00 0.10 0.35 74.00 quote 0.00 0.00 0.00 10.00 14.20
quote 0.13 0.00 126.00 0.10 0.15 7,756 75.00 quote 4.95 0.00 0.00 10.90 15.40 10.00
quote 0.00 0.00 0.00 0.00 0.65 76.00 quote 0.00 0.00 0.00 11.90 16.20
quote 0.05 0.00 0.00 0.00 0.10 42.00 77.50 quote 0.00 0.00 0.00 13.30 17.60
quote 0.05 0.00 0.00 0.00 0.25 84.00 80.00 quote 0.00 0.00 0.00 15.90 20.20
quote 0.03 0.00 0.00 0.00 0.05 22.00 85.00 quote 0.00 0.00 0.00 20.70 25.20
quote 0.05 0.00 0.00 0.00 0.05 2.00 90.00 quote 0.00 0.00 0.00 25.80 30.10
quote 0.05 0.00 0.00 0.00 0.45 1.00 95.00 quote 0.00 0.00 0.00 30.90 35.00
quote 0.04 0.00 0.00 0.00 0.10 1.00 100.00 quote 0.00 0.00 0.00 35.80 40.10
quote 0.00 0.00 0.00 0.00 0.25 105.00 quote 0.00 0.00 0.00 40.90 45.00
CALLS PUTS
Expires March 27, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 7.50 9.50 55.00 quote 1.00 0.00 2.00 0.65 2.20 4.00
quote 0.00 0.00 0.00 3.90 5.00 60.00 quote 2.60 0.00 11.00 1.05 3.40 1.00
quote 0.00 0.00 0.00 3.20 4.40 61.00 quote 2.70 0.00 28.00 2.15 3.60 1.00
quote 0.00 0.00 0.00 3.00 4.10 61.50 quote 3.20 0.00 5.00 2.50 3.70 11.00
quote 3.20 0.00 2.00 2.70 3.90 62.00 quote 3.30 0.00 2.00 2.65 3.80 1.00
62.20 Current price as of 2/28/2020 06:30:00 PM
quote 0.00 0.00 0.00 2.50 3.60 62.50 quote 2.81 0.00 0.00 2.90 4.10 12.00
quote 2.69 0.00 0.00 2.30 3.90 1.00 63.00 quote 0.00 0.00 0.00 3.00 4.10
quote 1.57 0.00 0.00 1.75 2.85 7.00 64.00 quote 2.48 0.00 0.00 3.30 4.90 1.00
quote 1.30 0.00 0.00 1.30 2.95 5.00 64.50 quote 0.76 0.00 0.00 3.90 5.10 1.00
quote 1.62 0.00 0.00 1.45 3.30 6.00 65.00 quote 2.10 0.00 0.00 3.80 6.70 2.00
quote 0.00 0.00 0.00 1.30 2.65 65.50 quote 0.78 0.00 0.00 4.10 7.20 15.00
quote 0.00 0.00 0.00 1.15 3.00 66.00 quote 1.97 0.00 0.00 4.50 7.60 2.00
quote 0.00 0.00 0.00 1.00 2.70 66.50 quote 5.35 0.00 0.00 4.60 8.00 12.00
quote 1.46 0.00 0.00 0.75 2.15 2.00 67.00 quote 3.31 0.00 0.00 4.80 8.20 3.00
quote 1.15 0.00 0.00 0.60 2.60 25.00 67.50 quote 2.60 0.00 0.00 4.20 8.60 2.00
quote 0.50 0.00 0.00 0.40 2.40 3.00 68.00 quote 0.00 0.00 0.00 5.30 8.60
quote 1.15 0.00 0.00 0.45 2.45 9.00 68.50 quote 0.00 0.00 0.00 5.00 9.00
quote 0.50 0.00 0.00 0.55 1.70 1.00 69.00 quote 8.00 0.00 2.00 6.30 10.00
quote 0.35 0.00 18.00 0.30 1.30 25.00 69.50 quote 5.94 0.00 0.00 6.60 9.60 7.00
quote 0.56 0.00 0.00 0.35 1.40 37.00 70.00 quote 5.62 0.00 0.00 7.20 10.30 8.00
quote 0.80 0.00 0.00 0.35 0.85 2.00 70.50 quote 2.45 0.00 0.00 8.00 11.20 16.00
quote 0.30 0.00 0.00 0.20 1.45 7.00 71.00 quote 2.45 0.00 0.00 8.00 11.60 6.00
quote 1.75 0.00 0.00 0.30 1.35 8.00 71.50 quote 0.00 0.00 0.00 7.90 12.00
quote 0.90 0.00 0.00 0.25 1.60 135.00 72.00 quote 0.00 0.00 0.00 8.10 12.30
quote 1.40 0.00 0.00 0.10 0.70 1.00 72.50 quote 0.00 0.00 0.00 8.70 12.70
quote 0.15 0.00 0.00 0.15 0.90 6.00 73.00 quote 0.00 0.00 0.00 9.70 13.40
quote 0.30 0.00 1.00 0.15 0.85 8.00 73.50 quote 0.00 0.00 0.00 9.30 14.00
quote 0.90 0.00 0.00 0.10 0.55 1.00 74.00 quote 0.00 0.00 0.00 10.10 14.40
quote 0.00 0.00 0.00 0.05 0.80 74.50 quote 0.00 0.00 0.00 10.30 14.90
quote 0.20 0.00 1.00 0.15 0.70 33.00 75.00 quote 0.00 0.00 0.00 10.90 15.40
quote 0.10 0.00 0.00 0.00 1.20 1.00 75.50 quote 0.00 0.00 0.00 11.40 15.80
quote 0.00 0.00 0.00 0.05 0.55 76.00 quote 0.00 0.00 0.00 11.90 16.20
quote 0.00 0.00 0.00 0.00 0.75 76.50 quote 0.00 0.00 0.00 12.90 16.60
quote 0.00 0.00 0.00 0.00 0.75 77.00 quote 0.00 0.00 0.00 12.80 17.40
quote 0.00 0.00 0.00 0.00 0.55 77.50 quote 0.00 0.00 0.00 13.20 17.60
quote 0.00 0.00 0.00 0.00 0.65 80.00 quote 0.00 0.00 0.00 15.80 20.20

April, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.