Stocks Options

LAST PRICE
93.2000
TODAY'S CHANGE (%)
Trending Down-2.7600 (-2.8762%)

Bid / Lots
93.1800/ ---
Ask / Lots
93.1900/ ---
Open / Previous Close
94.2700 / 95.9600
Day Range
Low 92.9923
High 94.7500
52 Week Range
Low 75.1100
High 100.8800
Volume
662,583

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 24.974

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
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$50.00	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$55.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out 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$60.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out 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$63.00	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$64.00	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$65.00	SONYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	1Out 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$66.00	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$67.00	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$68.00	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$69.00	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	$12.70In the Money	$16.60In the Money	$15.12In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	SONYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out 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$71.00	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$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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	26Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	25Out 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$76.00	SONYOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
SONYIn the Money	$3.90In the Money	$4.20In the Money	$4.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$77.00	SONYOut of the Money	---Out of the Money	$1.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
SONYIn the Money	$4.00In the Money	$6.20In the Money	$3.90In the Money	$0.00In the Money	53In the Money	---In the Money	Filter Table By Strike Price of$78.00	SONYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.41Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SONYIn the Money	$6.00In the Money	$10.20In the Money	$6.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$79.00	SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
SONYIn the Money	$3.90In the Money	$6.10In the Money	$6.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$80.00	SONYOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SONYIn the Money	$7.70In the Money	$11.80In the Money	$9.44In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$81.00	SONYOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SONYIn the Money	$5.20In the Money	$7.40In the Money	$5.20In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$82.00	SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SONYIn the Money	$4.30In the Money	$6.40In the Money	$4.50In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$83.00	SONYOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
SONYIn the Money	$3.50In the Money	$3.80In the Money	$3.23In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$84.00	SONYOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.56Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SONYIn the Money	$2.15In the Money	$2.35In the Money	$2.18In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$85.00	SONYOut of the Money	$1.40Out of the Money	$1.80Out of the Money	$1.55Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SONYIn the Money	$4.90In the Money	$7.00In the Money	$4.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$86.00	SONYOut of the Money	$1.10Out of the Money	$2.90Out of the Money	$1.35Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SONYIn the Money	$1.60In the Money	$1.80In the Money	$1.60In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$87.00	SONYOut of the Money	$1.60Out of the Money	$2.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SONYIn the Money	$1.20In the Money	$1.45In the Money	$1.17In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$88.00	SONYOut of the Money	---Out of the Money	$2.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
SONYIn the Money	$2.50In the Money	$4.40In the Money	$2.60In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$89.00	SONYOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$0.18Out of the Money	11Out of the Money	---Out of the Money
SONYIn the Money	$5.60In the Money	$8.60In the Money	$6.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	SONYOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.45Out of the Money	$0.30Out of the Money	8Out of the Money	---Out of the Money
SONYIn the Money	$1.90In the Money	$3.10In the Money	$3.33In the Money	$-1.57In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$91.00	SONYNear the Money	$0.55Near the Money	$0.65Near the Money	$0.52Near the Money	$0.00Near the Money	8Near the Money	---Near the Money
SONYIn the Money	$2.10In the Money	$2.30In the Money	$2.20In the Money	$-1.90In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$92.00	SONYNear the Money	$0.85Near the Money	$0.95Near the Money	$0.90Near the Money	$0.59Near the Money	18Near the Money	---Near the Money
SONYUnderlying issue's last price	$1.50Underlying issue's last price	$1.65Underlying issue's last price	$1.55Underlying issue's last price	$-1.65Underlying issue's last price	17Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	SONYUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$1.20Underlying issue's last price	$0.75Underlying issue's last price	35Underlying issue's last price	---Underlying issue's last price
SONYNear the Money	$1.00Near the Money	$1.10Near the Money	$1.35Near the Money	$-1.34Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$94.00	SONYIn the Money	$1.70In the Money	$1.85In the Money	$1.29In the Money	$0.56In the Money	1In the Money	---In the Money
SONYNear the Money	$0.65Near the Money	$0.80Near the Money	$1.13Near the Money	$-1.02Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$95.00	SONYIn the Money	$2.30In the Money	$2.50In the Money	$1.70In the Money	$0.66In the Money	6In the Money	---In the Money
SONYNear the Money	$0.40Near the Money	$0.55Near the Money	$0.72Near the Money	$-0.83Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$96.00	SONYIn the Money	$2.95In the Money	$3.30In the Money	$2.20In the Money	$0.90In the Money	2In the Money	---In the Money
SONYOut of the Money	$0.15Out of the Money	$0.60Out of the Money	$0.26Out of the Money	$-0.74Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	SONYIn the Money	$1.90In the Money	$2.05In the Money	$1.80In the Money	$-0.25In the Money	12In the Money	---In the Money
SONYOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.19Out of the Money	$-0.39Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	SONYIn the Money	$2.40In the Money	$3.10In the Money	$2.45In the Money	$0.00In the Money	4In the Money	---In the Money
SONYOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.51Out of the Money	$0.16Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	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	$0.40Out of the Money	$0.37Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	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	$0.15Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.22Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	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	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	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$103.00	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	$0.70Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	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	$1.40Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	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$106.00	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$107.00	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$108.00	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$109.00	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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	59Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	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$115.00	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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In 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 26, 2024)

Put Options (expires Friday July 26, 2024)