Stocks Options

LAST PRICE
86.6600
TODAY'S CHANGE (%)
Trending Up1.3500 (1.5825%)

Bid / Lots
82.7500/ 1
Ask / Lots
87.0000/ 1
Open / Previous Close
85.9100 / 85.3100
Day Range
Low 85.6200
High 86.6700
52 Week Range
Low 75.1100
High 100.8800
Volume
818,620
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 24.470

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SONYIn the Money	$35.20In the Money	$38.40In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$32.20In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	SONYOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$31.20In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	SONYOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$29.50In the Money	$33.40In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$28.50In the Money	$32.40In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$27.50In the Money	$31.40In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$27.20In the Money	$30.40In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$25.50In the Money	$29.40In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$24.50In the Money	$28.40In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$23.50In the Money	$27.40In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$22.40In the Money	$26.70In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$21.40In 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$63.00	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	$20.40In the Money	$24.70In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$19.40In the Money	$23.70In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SONYIn the Money	$18.40In the Money	$22.70In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SONYIn the Money	$17.40In the Money	$21.70In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
SONYIn the Money	$16.40In the Money	$20.70In the Money	$17.95In the Money	$17.95In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$68.00	SONYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
SONYIn the Money	$15.40In the Money	$19.70In the Money	$17.00In the Money	$17.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$69.00	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	$14.40In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	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	$13.40In the Money	$17.70In 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	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$12.40In the Money	$16.70In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
SONYIn the Money	$11.60In the Money	$15.70In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SONYIn the Money	$10.60In the Money	$14.60In the Money	$10.40In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
SONYIn the Money	$9.60In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	SONYOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SONYIn the Money	$8.60In the Money	$12.60In the Money	$8.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	SONYOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SONYIn the Money	$7.60In 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$77.00	SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SONYIn the Money	$6.70In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SONYIn the Money	$5.70In the Money	$9.70In the Money	$2.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$79.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SONYIn the Money	$4.60In the Money	$7.20In the Money	$5.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$80.00	SONYOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SONYIn the Money	$3.80In the Money	$7.70In the Money	$4.98In the Money	$1.28In the Money	10In the Money	26In the Money	Filter Table By Strike Price of$81.00	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	23Out of the Money
SONYIn the Money	$2.70In the Money	$6.40In the Money	$4.05In the Money	$0.64In the Money	10In the Money	23In the Money	Filter Table By Strike Price of$82.00	SONYOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SONYIn the Money	$1.70In the Money	$5.70In the Money	$3.60In the Money	$1.44In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$83.00	SONYOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	4Out of the Money	8Out of the Money
SONYIn the Money	$0.50In the Money	$4.50In the Money	$2.60In the Money	$1.08In the Money	4In the Money	40In the Money	Filter Table By Strike Price of$84.00	SONYNear the Money	$0.00Near the Money	$0.10Near the Money	$0.22Near the Money	$-0.03Near the Money	2Near the Money	16Near the Money
SONYIn the Money	$1.65In the Money	$2.65In the Money	$1.75In the Money	$0.80In the Money	36In the Money	201In the Money	Filter Table By Strike Price of$85.00	SONYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.15Near the Money	$-0.46Near the Money	21Near the Money	12Near the Money
SONYUnderlying issue's last price	$0.95Underlying issue's last price	$1.05Underlying issue's last price	$1.00Underlying issue's last price	$0.50Underlying issue's last price	11Underlying issue's last price	111Underlying issue's last price	Filter Table By Strike Price of$86.00Underlying issue's last price	SONYUnderlying issue's last price	$0.25Underlying issue's last price	$0.30Underlying issue's last price	$0.30Underlying issue's last price	$-0.89Underlying issue's last price	82Underlying issue's last price	4Underlying issue's last price
SONYNear the Money	$0.35Near the Money	$0.55Near the Money	$0.40Near the Money	$0.16Near the Money	19Near the Money	56Near the Money	Filter Table By Strike Price of$87.00	SONYIn the Money	$0.65In the Money	$0.80In the Money	$1.03In the Money	$-2.06In the Money	1In the Money	1In the Money
SONYNear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.05Near the Money	20Near the Money	22Near the Money	Filter Table By Strike Price of$88.00	SONYIn the Money	$0.65In the Money	$1.55In the Money	$2.05In the Money	$0.00In the Money	---In the Money	48In the Money
SONYNear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	20Near the Money	5Near the Money	Filter Table By Strike Price of$89.00	SONYIn the Money	$0.30In the Money	$4.30In the Money	$2.60In 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	$0.07Out of the Money	$-0.88Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$90.00	SONYIn the Money	$1.35In the Money	$5.30In 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	$0.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$91.00	SONYIn the Money	$2.70In the Money	$6.50In 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	$0.45Out of the Money	$0.08Out of the Money	$0.03Out of the Money	31Out of the Money	10Out of the Money	Filter Table By Strike Price of$92.00	SONYIn the Money	$3.40In the Money	$7.30In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$93.00	SONYIn the Money	$4.50In the Money	$8.30In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$94.00	SONYIn the Money	$5.30In the Money	$9.40In 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	$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$95.00	SONYIn the Money	$6.40In the Money	$10.50In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$96.00	SONYIn the Money	$7.30In the Money	$11.50In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$97.00	SONYIn the Money	$8.70In the Money	$12.30In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$98.00	SONYIn the Money	$9.30In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$99.00	SONYIn the Money	$10.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$100.00	SONYIn the Money	$11.40In the Money	$15.30In 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	$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$101.00	SONYIn the Money	$12.40In the Money	$16.20In 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	$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$102.00	SONYIn the Money	$13.40In the Money	$17.30In 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	$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$103.00	SONYIn the Money	$14.60In 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	$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$104.00	SONYIn the Money	$15.60In the Money	$19.60In 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	$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$105.00	SONYIn the Money	$16.60In the Money	$20.60In 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	$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$106.00	SONYIn the Money	$17.40In the Money	$21.60In 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	$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$107.00	SONYIn the Money	$18.40In the Money	$22.60In 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	$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$108.00	SONYIn the Money	$19.40In the Money	$23.60In 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	$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$109.00	SONYIn the Money	$20.40In the Money	$24.60In 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	$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$110.00	SONYIn the Money	$21.30In the Money	$25.60In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$115.00	SONYIn the Money	$26.70In the Money	$29.80In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$120.00	SONYIn the Money	$31.70In the Money	$34.80In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)