Stocks Options

LAST PRICE
79.6350
TODAY'S CHANGE (%)
Trending Down-1.4850 (-1.8306%)

Bid / Lots
79.6200/ 1
Ask / Lots
79.6500/ 2
Open / Previous Close
80.4400 / 81.1200
Day Range
Low 79.3000
High 80.5900
52 Week Range
Low 75.1100
High 100.8800
Volume
1,931,939
above 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 24.611

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	$37.60In the Money	$41.60In 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	$32.60In the Money	$36.60In 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	$27.70In the Money	$31.60In 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	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SONYIn the Money	$22.70In the Money	$26.60In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SONYIn the Money	$21.70In the Money	$25.60In 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	$20.60In the Money	$24.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$19.70In 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$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	$18.70In 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$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	$17.70In the Money	$21.50In 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	$16.70In 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$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	$15.70In the Money	$19.50In 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	$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	$14.70In the Money	$18.50In 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	$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	$13.70In the Money	$17.50In 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	$13.40In the Money	$16.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
SONYIn the Money	$12.40In the Money	$15.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$11.40In the Money	$14.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$11.30In the Money	$11.90In 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	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$10.50In the Money	$11.70In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	240Out of the Money	219Out of the Money
SONYIn the Money	$8.40In the Money	$9.90In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	622Out of the Money
SONYIn the Money	$8.50In the Money	$8.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
SONYIn the Money	$7.60In the Money	$7.80In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	44Out of the Money	1Out of the Money
SONYIn the Money	$6.60In the Money	$8.40In 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	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SONYIn the Money	$5.50In the Money	$5.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$4.60In the Money	$4.90In the Money	$4.60In the Money	$-1.75In 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	$0.10Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	6Out of the Money	507Out of the Money
SONYIn the Money	$2.90In the Money	$3.90In 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	$2.70In the Money	$2.90In the Money	$6.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$77.00	SONYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$0.05Near the Money	1Near the Money	3Near the Money
SONYIn the Money	$1.80In the Money	$1.95In the Money	$2.33In the Money	$-0.64In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$78.00	SONYNear the Money	$0.10Near the Money	$0.25Near the Money	$0.15Near the Money	$0.00Near the Money	5Near the Money	17Near the Money
SONYUnderlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$1.15Underlying issue's last price	$-1.30Underlying issue's last price	8Underlying issue's last price	15Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	SONYUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.36Underlying issue's last price	$0.11Underlying issue's last price	26Underlying issue's last price	21Underlying issue's last price
SONYNear the Money	$0.45Near the Money	$0.55Near the Money	$0.50Near the Money	$-1.05Near the Money	516Near the Money	540Near the Money	Filter Table By Strike Price of$80.00	SONYIn the Money	$0.70In the Money	$0.85In the Money	$0.85In the Money	$0.50In the Money	241In the Money	837In the Money
SONYNear the Money	$0.15Near the Money	$0.25Near the Money	$0.28Near the Money	$-0.72Near the Money	2Near the Money	95Near the Money	Filter Table By Strike Price of$81.00	SONYIn the Money	$1.40In the Money	$1.60In the Money	$1.16In the Money	$0.56In the Money	1In the Money	200In the Money
SONYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.40Near the Money	2Near the Money	146Near the Money	Filter Table By Strike Price of$82.00	SONYIn the Money	$2.30In the Money	$2.50In the Money	$2.02In the Money	$0.87In the Money	4In the Money	172In the Money
SONYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	16Out of the Money	115Out of the Money	Filter Table By Strike Price of$83.00	SONYIn the Money	$3.20In the Money	$3.50In the Money	$1.25In the Money	$0.00In the Money	---In the Money	150In the Money
SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$84.00	SONYIn the Money	$4.20In the Money	$4.70In 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	$0.15Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	427Out of the Money	1,142Out of the Money	Filter Table By Strike Price of$85.00	SONYIn the Money	$5.20In the Money	$5.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	541In the Money
SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	818Out of the Money	Filter Table By Strike Price of$86.00	SONYIn the Money	$6.10In the Money	$6.60In the Money	$2.00In the Money	$0.00In the Money	---In the Money	2In the Money
SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$87.00	SONYIn the Money	$7.10In the Money	$7.60In 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	$0.75Out 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	$8.10In the Money	$8.60In 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	$9.20In the Money	$10.90In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	946Out of the Money	Filter Table By Strike Price of$90.00	SONYIn the Money	$10.20In the Money	$10.50In 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	$11.20In the Money	$11.70In 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	$0.75Out 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	$12.20In 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	$0.35Out 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	$13.20In the Money	$13.60In 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	$0.60Out 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$94.00	SONYIn the Money	$14.10In the Money	$14.60In 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	$0.05Out 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	$15.20In the Money	$15.50In 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	$16.20In the Money	$16.50In 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$97.00	SONYIn the Money	$17.10In 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	$0.05Out 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	$18.20In 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	$19.10In the Money	$21.80In 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	$23.40In the Money	$27.10In 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	$28.50In the Money	$32.00In 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	$33.50In the Money	$37.40In 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	$0.75Out of the Money	$0.09Out 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	$38.50In the Money	$42.40In 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	$43.50In the Money	$47.10In 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	$48.40In the Money	$51.90In 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	$0.75Out 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	$54.20In the Money	$57.40In 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	$58.40In the Money	$62.10In 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	$63.40In the Money	$67.40In 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)