Stocks Options

LAST PRICE
83.7500
TODAY'S CHANGE (%)
Trending Up0.3600 (0.4317%)

Bid / Lots
83.0000/ 6
Ask / Lots
85.0000/ 1
Open / Previous Close
84.0700 / 83.3900
Day Range
Low 83.5000
High 84.2600
52 Week Range
Low 75.1100
High 100.9400
Volume
768,643
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 24.714

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	$41.90In the Money	$46.10In 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	$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	$36.90In the Money	$41.10In 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	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$31.80In the Money	$36.20In 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	$1.80Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SONYIn the Money	$27.00In the Money	$31.20In 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	$1.85Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SONYIn the Money	$22.80In the Money	$25.50In the Money	$20.60In 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	$0.50Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
SONYIn the Money	$17.40In the Money	$20.60In 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	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
SONYIn the Money	$12.10In the Money	$16.20In 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	$0.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	489Out of the Money
SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$7.50In the Money	$11.00In the Money	$9.30In the Money	$0.25In the Money	9In the Money	260In the Money	Filter Table By Strike Price of$75.00	SONYOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money
SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$4.60In the Money	$4.80In the Money	$4.70In the Money	$0.30In the Money	3In the Money	530In the Money	Filter Table By Strike Price of$80.00	SONYOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$-0.15Out of the Money	143Out of the Money	848Out of the Money
SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	SONYNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	SONYNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
SONYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$83.00Underlying issue's last price	SONYUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
SONYNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$84.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYNear the Money	$1.40Near the Money	$1.50Near the Money	$1.46Near the Money	$0.06Near the Money	88Near the Money	1,258Near the Money	Filter Table By Strike Price of$85.00	SONYIn the Money	$2.25In the Money	$2.35In the Money	$2.35In the Money	$-0.25In the Money	29In the Money	1,010In the Money
SONYNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$86.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	312Out of the Money	755Out of the Money	Filter Table By Strike Price of$90.00	SONYIn the Money	$4.50In the Money	$8.20In the Money	$6.28In the Money	$-0.62In the Money	4In the Money	1,081In the Money
SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.02Out of the Money	1Out of the Money	2,675Out of the Money	Filter Table By Strike Price of$95.00	SONYIn the Money	$10.00In the Money	$13.20In the Money	$11.30In the Money	$0.20In the Money	3In the Money	321In the Money
SONYOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,954Out of the Money	Filter Table By Strike Price of$100.00	SONYIn the Money	$14.70In the Money	$18.20In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,706Out of the Money	Filter Table By Strike Price of$105.00	SONYIn the Money	$20.80In the Money	$23.40In 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	$0.90Out of the Money	$0.15Out 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	$24.00In the Money	$28.30In 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	$1.85Out 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	$29.00In the Money	$33.30In 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	$1.55Out 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	$34.00In the Money	$38.30In 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	$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	$39.10In the Money	$43.40In 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	$44.10In the Money	$48.40In 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	$1.35Out 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	$49.10In the Money	$53.40In 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	$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$140.00	SONYIn the Money	$54.10In the Money	$58.30In 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	$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$145.00	SONYIn the Money	$59.10In the Money	$63.30In 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)