Stocks Options

LAST PRICE
82.2200
TODAY'S CHANGE (%)
Trending Down-1.8800 (-2.2354%)

Bid / Lots
81.3000/ 1
Ask / Lots
84.0000/ 1
Open / Previous Close
82.5000 / 84.1000
Day Range
Low 81.8800
High 82.6500
52 Week Range
Low 75.1100
High 100.8900
Volume
667,304
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 24.599

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SONYIn the Money	$40.10In the Money	$44.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	SONYOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$35.10In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SONYOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$30.10In the Money	$34.50In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SONYIn the Money	$25.10In the Money	$29.50In the Money	$27.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	SONYOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SONYIn the Money	$24.10In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	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	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	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	$22.10In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	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	$21.20In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	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	$20.20In the Money	$24.50In the Money	$21.30In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$60.00	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	294Out of the Money
SONYIn the Money	$19.20In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	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	$18.20In the Money	$22.50In 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	$17.20In the Money	$21.50In 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	$16.30In the Money	$20.30In 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	$15.30In the Money	$19.30In the Money	$11.11In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$65.00	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	122Out of the Money
SONYIn the Money	$14.30In 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$66.00	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
SONYIn the Money	$13.30In 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$67.00	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
SONYIn the Money	$12.30In the Money	$16.30In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$11.60In 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$69.00	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	12Out of the Money
SONYIn the Money	$10.30In the Money	$14.20In the Money	$13.50In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$70.00	SONYOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	60Out of the Money	522Out of the Money
SONYIn the Money	$9.50In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	SONYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	98Out of the Money
SONYIn the Money	$8.30In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	SONYOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
SONYIn the Money	$7.30In the Money	$11.30In 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	$0.20Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	41Out of the Money
SONYIn the Money	$6.20In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$5.30In the Money	$9.30In the Money	$7.30In the Money	$-1.65In the Money	17In the Money	251In the Money	Filter Table By Strike Price of$75.00	SONYOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.35Out of the Money	2Out of the Money	509Out of the Money
SONYIn the Money	$4.40In the Money	$8.40In the Money	$8.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$76.00	SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SONYIn the Money	$3.40In the Money	$6.70In the Money	$6.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$77.00	SONYOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SONYIn the Money	$2.40In the Money	$6.40In the Money	$4.29In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$78.00	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.09Out of the Money	6Out of the Money	10Out of the Money
SONYIn the Money	$3.20In the Money	$4.50In the Money	$3.48In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$79.00	SONYOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.01Out of the Money	3Out of the Money	16Out of the Money
SONYIn the Money	$2.10In the Money	$2.60In the Money	$2.53In the Money	$-2.04In the Money	10In the Money	528In the Money	Filter Table By Strike Price of$80.00	SONYNear the Money	$0.20Near the Money	$0.25Near the Money	$0.22Near the Money	$0.12Near the Money	3Near the Money	850Near the Money
SONYIn the Money	$1.60In the Money	$1.75In the Money	$1.65In the Money	$-3.78In the Money	19In the Money	75In the Money	Filter Table By Strike Price of$81.00	SONYNear the Money	$0.35Near the Money	$0.45Near the Money	$0.50Near the Money	$0.25Near the Money	12Near the Money	162Near the Money
SONYUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$1.05Underlying issue's last price	$-4.65Underlying issue's last price	73Underlying issue's last price	131Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	SONYUnderlying issue's last price	$0.70Underlying issue's last price	$0.75Underlying issue's last price	$0.74Underlying issue's last price	$0.43Underlying issue's last price	13Underlying issue's last price	181Underlying issue's last price
SONYNear the Money	$0.55Near the Money	$0.60Near the Money	$0.57Near the Money	$-1.01Near the Money	25Near the Money	85Near the Money	Filter Table By Strike Price of$83.00	SONYIn the Money	$1.20In the Money	$1.30In the Money	$1.25In the Money	$0.75In the Money	72In the Money	101In the Money
SONYNear the Money	$0.25Near the Money	$0.35Near the Money	$0.30Near the Money	$-1.03Near the Money	24Near the Money	92Near the Money	Filter Table By Strike Price of$84.00	SONYIn the Money	$1.90In the Money	$2.10In the Money	$2.07In the Money	$0.99In the Money	10In the Money	26In the Money
SONYNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$-0.52Near the Money	18Near the Money	1,146Near the Money	Filter Table By Strike Price of$85.00	SONYIn the Money	$2.75In the Money	$3.00In the Money	$1.55In the Money	$0.00In the Money	---In the Money	541In the Money
SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.23Out of the Money	14Out of the Money	816Out of the Money	Filter Table By Strike Price of$86.00	SONYIn the Money	$2.20In the Money	$4.20In the Money	$2.00In the Money	$0.00In the Money	---In the Money	3In the Money
SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$87.00	SONYIn the Money	$2.80In the Money	$6.90In the Money	$2.80In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$88.00	SONYIn the Money	$3.90In the Money	$7.40In the Money	$2.48In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$89.00	SONYIn the Money	$4.90In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	14Out of the Money	948Out of the Money	Filter Table By Strike Price of$90.00	SONYIn the Money	$5.60In the Money	$9.10In the Money	$8.30In the Money	$0.00In the Money	---In the Money	1,015In the Money
SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$91.00	SONYIn the Money	$6.70In the Money	$10.80In 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	$1.70Out 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$92.00	SONYIn the Money	$7.60In 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	$0.25Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	8Out of the Money	10Out of the Money	Filter Table By Strike Price of$93.00	SONYIn the Money	$8.90In the Money	$12.60In 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	$0.00Out 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	$9.90In the Money	$13.80In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,677Out of the Money	Filter Table By Strike Price of$95.00	SONYIn the Money	$11.60In the Money	$14.00In the Money	$13.10In the Money	$0.00In the Money	---In the Money	321In 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	31Out of the Money	Filter Table By Strike Price of$96.00	SONYIn the Money	$11.90In the Money	$15.90In 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$97.00	SONYIn the Money	$12.80In the Money	$16.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	491Out of the Money	Filter Table By Strike Price of$98.00	SONYIn the Money	$14.00In the Money	$17.60In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,172Out of the Money	Filter Table By Strike Price of$100.00	SONYIn the Money	$16.00In the Money	$19.60In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,717Out of the Money	Filter Table By Strike Price of$105.00	SONYIn the Money	$20.90In the Money	$24.80In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In 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	676Out of the Money	Filter Table By Strike Price of$110.00	SONYIn the Money	$25.60In the Money	$29.90In the Money	$13.70In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	847Out of the Money	Filter Table By Strike Price of$115.00	SONYIn the Money	$30.60In the Money	$34.90In the Money	$17.90In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	645Out of the Money	Filter Table By Strike Price of$120.00	SONYIn the Money	$35.60In the Money	$39.90In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$125.00	SONYIn the Money	$40.60In the Money	$44.90In the Money	$29.50In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,931Out of the Money	Filter Table By Strike Price of$130.00	SONYIn the Money	$45.60In the Money	$49.90In 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	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	461Out of the Money	Filter Table By Strike Price of$135.00	SONYIn the Money	$50.60In the Money	$54.90In 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	$2.05Out 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$140.00	SONYIn the Money	$55.60In the Money	$59.90In 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	$2.15Out 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$145.00	SONYIn the Money	$60.60In the Money	$64.90In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)