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 May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SONYIn the Money	$32.00In the Money	$36.00In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$30.90In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	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	$30.00In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	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	$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$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	$27.90In the Money	$31.80In 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	$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	$26.70In the Money	$31.00In 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	$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	$25.70In the Money	$30.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$24.60In the Money	$28.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$23.70In the Money	$27.80In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SONYIn the Money	$22.60In the Money	$27.00In 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	$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	$21.60In the Money	$26.00In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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$61.00	SONYOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$19.90In the Money	$24.20In 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	$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	$18.80In the Money	$23.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$17.80In the Money	$22.20In the Money	$19.50In 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	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SONYIn the Money	$16.80In the Money	$20.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SONYIn the Money	$15.90In the Money	$19.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$14.90In 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$67.00	SONYOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SONYIn the Money	$13.90In the Money	$17.90In the Money	$8.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$68.00	SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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$69.00	SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
SONYIn the Money	$11.80In the Money	$15.90In the Money	$11.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$70.00	SONYOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
SONYIn the Money	$10.80In the Money	$14.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$71.00	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	313Out of the Money
SONYIn the Money	$9.80In the Money	$14.00In the Money	$10.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$72.00	SONYOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	758Out of the Money
SONYIn the Money	$9.00In the Money	$12.90In the Money	$8.25In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SONYIn the Money	$7.90In 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$74.00	SONYOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	16Out of the Money
SONYIn the Money	$7.00In the Money	$10.90In the Money	$8.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
SONYIn the Money	$5.80In the Money	$10.00In the Money	$7.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$76.00	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	379Out of the Money
SONYIn the Money	$4.80In the Money	$9.00In the Money	$8.80In the Money	$2.40In the Money	7In the Money	38In the Money	Filter Table By Strike Price of$77.00	SONYOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	2Out of the Money	28Out of the Money
SONYIn the Money	$4.30In the Money	$7.10In the Money	$5.50In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$78.00	SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SONYIn the Money	$3.30In the Money	$5.20In the Money	$5.03In the Money	$0.48In the Money	2In the Money	73In the Money	Filter Table By Strike Price of$79.00	SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
SONYIn the Money	$3.80In the Money	$4.10In the Money	$4.00In the Money	$-0.49In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$80.00	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SONYIn the Money	$2.95In the Money	$3.10In the Money	$3.12In the Money	$0.12In the Money	6In the Money	156In the Money	Filter Table By Strike Price of$81.00	SONYNear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.10Near the Money	3Near the Money	79Near the Money
SONYIn the Money	$2.05In the Money	$2.25In the Money	$2.30In the Money	$-0.20In the Money	44In the Money	103In the Money	Filter Table By Strike Price of$82.00	SONYNear the Money	$0.20Near the Money	$0.35Near the Money	$0.27Near the Money	$-0.23Near the Money	3Near the Money	186Near the Money
SONYUnderlying issue's last price	$1.30Underlying issue's last price	$1.45Underlying issue's last price	$1.30Underlying issue's last price	$-0.10Underlying issue's last price	6Underlying issue's last price	78Underlying issue's last price	Filter Table By Strike Price of$83.00Underlying issue's last price	SONYUnderlying issue's last price	$0.50Underlying issue's last price	$0.60Underlying issue's last price	$0.55Underlying issue's last price	$-0.30Underlying issue's last price	12Underlying issue's last price	470Underlying issue's last price
SONYNear the Money	$0.75Near the Money	$0.85Near the Money	$0.80Near the Money	$-0.15Near the Money	57Near the Money	100Near the Money	Filter Table By Strike Price of$84.00	SONYIn the Money	$0.90In the Money	$1.00In the Money	$0.94In the Money	$-0.42In the Money	5In the Money	66In the Money
SONYNear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.05Near the Money	21Near the Money	196Near the Money	Filter Table By Strike Price of$85.00	SONYIn the Money	$1.50In the Money	$1.65In the Money	$2.03In the Money	$0.00In the Money	---In the Money	26In the Money
SONYNear the Money	$0.20Near the Money	$0.30Near the Money	$0.30Near the Money	$-0.05Near the Money	31Near the Money	116Near the Money	Filter Table By Strike Price of$86.00	SONYIn the Money	$2.30In the Money	$2.50In the Money	$3.25In the Money	$0.00In the Money	---In the Money	1In the Money
SONYOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$87.00	SONYIn the Money	$3.10In the Money	$3.40In the Money	$5.55In the Money	$0.00In the Money	---In the Money	1In the Money
SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	4Out of the Money	309Out of the Money	Filter Table By Strike Price of$88.00	SONYIn the Money	$4.10In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$89.00	SONYIn the Money	$3.80In the Money	$7.00In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$90.00	SONYIn the Money	$5.90In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$91.00	SONYIn the Money	$6.40In the Money	$7.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$92.00	SONYIn the Money	$7.60In the Money	$10.20In the Money	$8.10In the Money	$0.00In the Money	---In the Money	1In the Money
SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$93.00	SONYIn the Money	$8.90In the Money	$9.90In 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	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$94.00	SONYIn the Money	$9.60In 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	$0.75Out 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$95.00	SONYIn the Money	$10.10In the Money	$13.00In 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	$0.75Out 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$96.00	SONYIn the Money	$11.50In the Money	$14.40In 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$97.00	SONYIn the Money	$12.00In the Money	$14.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$98.00	SONYIn the Money	$12.40In the Money	$15.70In 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	95Out of the Money	Filter Table By Strike Price of$99.00	SONYIn the Money	$14.10In the Money	$17.00In 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	$0.05Out 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$100.00	SONYIn the Money	$14.40In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$101.00	SONYIn the Money	$17.00In the Money	$19.00In 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	$1.00Out 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	$16.80In the Money	$20.50In 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	$0.95Out 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	$18.80In the Money	$20.90In 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	$0.95Out 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	$19.40In the Money	$22.00In 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	$0.75Out 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$105.00	SONYIn the Money	$19.70In the Money	$22.90In 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	$1.00Out 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	$20.90In the Money	$24.00In 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	$1.15Out 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	$24.00In the Money	$28.30In 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	$0.95Out 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$115.00	SONYIn the Money	$29.00In the Money	$33.30In 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	$1.00Out 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$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	$1.00Out 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$125.00	SONYIn the Money	$39.10In the Money	$43.30In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)