Stocks Options

LAST PRICE
80.2900
TODAY'S CHANGE (%)
Trending Down-0.5100 (-0.6312%)

Bid / Lots
80.0100/ 1
Ask / Lots
80.3900/ 1
Open / Previous Close
80.1800 / 80.8000
Day Range
Low 80.1500
High 80.7800
52 Week Range
Low 75.1100
High 100.9400
Volume
740,132
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.305

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SONYIn the Money	$28.10In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$23.10In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SONYOut of the Money	$0.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$18.00In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SONYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$16.20In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$15.20In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$14.50In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$13.90In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SONYIn the Money	$12.50In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
SONYIn the Money	$11.50In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SONYIn the Money	$10.50In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SONYIn the Money	$9.20In the Money	$14.00In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SONYIn the Money	$8.90In the Money	$12.40In the Money	$10.81In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$70.00	SONYOut of the Money	$0.00Out of the Money	$1.80Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SONYIn the Money	$7.50In the Money	$11.50In the Money	$8.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	SONYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	30Out of the Money	32Out of the Money
SONYIn the Money	$6.60In the Money	$10.30In the Money	$5.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	SONYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SONYIn the Money	$5.60In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SONYIn the Money	$5.00In the Money	$8.00In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SONYIn the Money	$4.20In the Money	$5.90In the Money	$5.65In the Money	$-0.65In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$75.00	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.01Out of the Money	1Out of the Money	52Out of the Money
SONYIn the Money	$4.10In the Money	$5.80In the Money	$5.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$76.00	SONYOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
SONYIn the Money	$2.90In the Money	$3.80In the Money	$5.49In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$77.00	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	5Out of the Money	16Out of the Money
SONYIn the Money	$1.55In the Money	$2.65In the Money	$2.60In the Money	$-1.90In the Money	15In the Money	60In the Money	Filter Table By Strike Price of$78.00	SONYNear the Money	$0.10Near the Money	$0.20Near the Money	$0.17Near the Money	$0.02Near the Money	1Near the Money	7Near the Money
SONYIn the Money	$0.70In the Money	$1.75In the Money	$2.00In the Money	$-0.15In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$79.00	SONYNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$0.05Near the Money	12Near the Money	34Near the Money
SONYUnderlying issue's last price	$0.85Underlying issue's last price	$1.00Underlying issue's last price	$1.00Underlying issue's last price	$-3.21Underlying issue's last price	5Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	SONYUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.60Underlying issue's last price	$0.05Underlying issue's last price	15Underlying issue's last price	209Underlying issue's last price
SONYNear the Money	$0.40Near the Money	$0.55Near the Money	$0.47Near the Money	$-0.38Near the Money	28Near the Money	60Near the Money	Filter Table By Strike Price of$81.00	SONYIn the Money	$1.05In the Money	$1.15In the Money	$1.00In the Money	$0.05In the Money	25In the Money	261In the Money
SONYNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.58Near the Money	21Near the Money	72Near the Money	Filter Table By Strike Price of$82.00	SONYIn the Money	$1.75In the Money	$2.10In the Money	$1.62In the Money	$0.32In the Money	1In the Money	155In the Money
SONYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.09Near the Money	27Near the Money	214Near the Money	Filter Table By Strike Price of$83.00	SONYIn the Money	$2.00In the Money	$3.50In the Money	$2.58In the Money	$1.23In the Money	5In the Money	30In the Money
SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.24Out of the Money	1Out of the Money	58Out of the Money	Filter Table By Strike Price of$84.00	SONYIn the Money	$2.95In the Money	$4.30In the Money	$1.74In the Money	$0.00In the Money	---In the Money	99In the Money
SONYOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$85.00	SONYIn the Money	$3.80In the Money	$6.20In the Money	$1.75In the Money	$0.00In the Money	---In the Money	6In the Money
SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$86.00	SONYIn the Money	$4.20In the Money	$6.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money
SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$87.00	SONYIn the Money	$5.30In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	1Out of the Money	447Out of the Money	Filter Table By Strike Price of$88.00	SONYIn the Money	$6.20In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$89.00	SONYIn the Money	$6.70In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$90.00	SONYIn the Money	$7.50In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.05Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SONYIn the Money	$8.50In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.08Out of the Money	$0.03Out of the Money	20Out of the Money	24Out of the Money	Filter Table By Strike Price of$92.00	SONYIn the Money	$9.20In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.65Out of the Money	26Out of the Money	30Out of the Money	Filter Table By Strike Price of$93.00	SONYIn the Money	$10.20In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SONYIn the Money	$11.20In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SONYIn the Money	$12.10In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	SONYIn the Money	$13.10In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$97.00	SONYIn the Money	$14.20In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	SONYIn the Money	$15.20In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	SONYIn the Money	$16.20In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$100.00	SONYIn the Money	$17.00In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$101.00	SONYIn the Money	$18.20In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	SONYIn the Money	$19.20In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	SONYIn the Money	$20.20In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	SONYIn the Money	$21.20In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	SONYIn the Money	$22.20In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	SONYIn the Money	$23.20In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	SONYIn the Money	$24.20In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	SONYIn the Money	$25.20In the Money	$30.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	SONYIn the Money	$26.20In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$110.00	SONYIn the Money	$27.20In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	SONYIn the Money	$28.10In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	SONYIn the Money	$29.10In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	SONYIn the Money	$30.20In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	SONYIn the Money	$32.20In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	SONYIn the Money	$37.10In the Money	$41.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	SONYIn the Money	$42.20In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Sony Group Corp
NYSE:SONYUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)