Stocks Options

LAST PRICE
80.9607
TODAY'S CHANGE (%)
Trending Down-1.2593 (-1.5316%)

Bid / Lots
80.9400/ 1
Ask / Lots
80.9700/ 1
Open / Previous Close
80.7300 / 82.2200
Day Range
Low 80.5700
High 81.0700
52 Week Range
Low 75.1100
High 100.8800
Volume
354,725
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 24.647

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	$38.90In the Money	$42.80In 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	$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	$33.90In the Money	$37.80In 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	$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	$28.90In 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	$0.25Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SONYIn the Money	$23.90In the Money	$27.80In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SONYIn the Money	$22.90In the Money	$26.90In 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	$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	$21.90In the Money	$25.80In 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	$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	$20.90In the Money	$24.80In 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	$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	$20.00In the Money	$23.90In 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	$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	$19.00In the Money	$23.00In 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	$18.00In the Money	$22.00In 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	$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	$17.00In the Money	$21.00In 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	$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	$16.00In the Money	$20.00In 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	$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	$15.00In the Money	$18.90In 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	$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	$14.00In the Money	$17.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
SONYIn the Money	$13.00In the Money	$16.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$13.80In the Money	$14.20In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$12.80In the Money	$13.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$11.80In the Money	$12.20In 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	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	98Out of the Money	12Out of the Money
SONYIn the Money	$10.90In the Money	$11.20In 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	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	582Out of the Money
SONYIn the Money	$9.90In the Money	$10.20In 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	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	11Out of the Money	100Out of the Money
SONYIn the Money	$8.80In the Money	$9.20In 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	$0.05Out 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
SONYIn the Money	$6.70In the Money	$8.20In 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	$0.05Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SONYIn the Money	$6.90In the Money	$7.30In 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	$0.05Out 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	$5.90In the Money	$6.20In the Money	$5.92In the Money	$-1.38In the Money	1In the Money	243In the Money	Filter Table By Strike Price of$75.00	SONYOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	507Out of the Money
SONYIn the Money	$4.90In the Money	$5.20In 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	$0.05Out of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SONYIn the Money	$4.00In the Money	$4.30In 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	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.65Out of the Money	1Out of the Money	2Out of the Money
SONYIn the Money	$3.00In the Money	$3.30In the Money	$2.97In the Money	$-1.32In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$78.00	SONYNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.01Near the Money	4Near the Money	15Near the Money
SONYIn the Money	$2.10In the Money	$2.30In the Money	$3.48In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$79.00	SONYNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$0.11Near the Money	3Near the Money	18Near the Money
SONYUnderlying issue's last price	$1.30Underlying issue's last price	$1.45Underlying issue's last price	$1.35Underlying issue's last price	$-1.18Underlying issue's last price	44Underlying issue's last price	524Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	SONYUnderlying issue's last price	$0.35Underlying issue's last price	$0.40Underlying issue's last price	$0.37Underlying issue's last price	$0.15Underlying issue's last price	28Underlying issue's last price	852Underlying issue's last price
SONYNear the Money	$0.70Near the Money	$0.80Near the Money	$0.72Near the Money	$-0.93Near the Money	47Near the Money	86Near the Money	Filter Table By Strike Price of$81.00	SONYIn the Money	$0.70In the Money	$0.80In the Money	$0.80In the Money	$0.30In the Money	62In the Money	170In the Money
SONYNear the Money	$0.35Near the Money	$0.40Near the Money	$0.37Near the Money	$-0.68Near the Money	7Near the Money	152Near the Money	Filter Table By Strike Price of$82.00	SONYIn the Money	$1.25In the Money	$1.45In the Money	$1.46In the Money	$0.72In the Money	4In the Money	175In the Money
SONYNear the Money	$0.15Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.41Near the Money	18Near the Money	98Near the Money	Filter Table By Strike Price of$83.00	SONYIn the Money	$2.10In the Money	$2.25In the Money	$1.25In the Money	$0.00In the Money	---In the Money	150In the Money
SONYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	3Out of the Money	98Out of the Money	Filter Table By Strike Price of$84.00	SONYIn the Money	$3.00In the Money	$3.20In the Money	$2.07In the Money	$0.00In the Money	---In the Money	26In the Money
SONYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.10Out of the Money	12Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$85.00	SONYIn the Money	$3.90In the Money	$4.20In the Money	$4.10In the Money	$2.55In the Money	3In the Money	541In the Money
SONYOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	11Out of the Money	828Out of the Money	Filter Table By Strike Price of$86.00	SONYIn the Money	$4.90In the Money	$5.20In the Money	$2.00In the Money	$0.00In the Money	---In the Money	3In the Money
SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.36Out of the Money	$0.26Out of the Money	6Out of the Money	17Out of the Money	Filter Table By Strike Price of$87.00	SONYIn the Money	$5.90In the Money	$6.20In 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	$0.05Out 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	$6.90In the Money	$7.20In 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	$7.90In the Money	$8.20In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	947Out of the Money	Filter Table By Strike Price of$90.00	SONYIn the Money	$8.90In the Money	$9.20In 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	$8.60In the Money	$10.30In 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	$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	$10.90In the Money	$11.20In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$93.00	SONYIn the Money	$11.90In the Money	$12.20In 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	$12.90In the Money	$13.20In 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	$13.70In the Money	$14.50In 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	$0.75Out 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	$13.40In 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	$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$97.00	SONYIn the Money	$15.00In 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	$15.80In the Money	$18.60In 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	$17.20In the Money	$21.10In 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	$0.05Out 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	$22.10In the Money	$26.10In the Money	$10.90In 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	676Out of the Money	Filter Table By Strike Price of$110.00	SONYIn the Money	$27.10In the Money	$31.10In 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	$0.75Out 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	$32.20In the Money	$36.10In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.26Out of the Money	1Out of the Money	645Out of the Money	Filter Table By Strike Price of$120.00	SONYIn the Money	$37.20In the Money	$41.10In 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	$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	$42.20In the Money	$46.10In 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	$0.75Out 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	$47.20In the Money	$51.10In 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	$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	$52.20In the Money	$56.10In 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	$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	$57.20In the Money	$61.10In 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	$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	$62.20In the Money	$66.10In 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)