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 17, 2024)
Put Options (expires Friday May 17, 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$51.00	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$52.00	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$53.00	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$54.00	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$56.00	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$57.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out 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$58.00	SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	44Out 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$59.00	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$61.00	SONYOut of the Money	---Out of the Money	$1.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out 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$62.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out 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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	100Out 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	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	28Out 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	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	24Out of the Money	---Out of the Money
SONYIn the Money	$8.10In the Money	$10.40In the Money	$9.62In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$67.00	SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
SONYIn the Money	$11.50In the Money	$15.30In the Money	$13.88In the Money	$5.15In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$68.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.22Out of the Money	172Out of the Money	---Out of the Money
SONYIn the Money	$7.00In the Money	$7.30In the Money	$7.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$69.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
SONYIn the Money	$10.20In the Money	$14.50In the Money	$13.20In the Money	$3.50In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	---Out of the Money
SONYIn the Money	$7.40In the Money	$11.30In the Money	$9.00In the Money	$3.87In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$72.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money
SONYIn the Money	$8.40In the Money	$12.40In the Money	$10.27In the Money	$3.57In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$73.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-1.27Out of the Money	19Out of the Money	---Out of the Money
SONYIn the Money	$8.30In the Money	$11.20In the Money	$9.36In the Money	$2.03In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$74.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	15Out of the Money	---Out of the Money
SONYIn the Money	$5.60In the Money	$9.80In the Money	$7.99In the Money	$-0.33In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$76.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	6Out of the Money	---Out of the Money
SONYIn the Money	$5.10In the Money	$8.00In the Money	$6.80In the Money	$0.38In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$77.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	2Out of the Money	---Out of the Money
SONYIn the Money	$5.20In the Money	$7.80In the Money	$4.80In the Money	$-1.20In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$78.00	SONYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.21Out of the Money	4Out of the Money	---Out of the Money
SONYIn the Money	$2.70In the Money	$5.90In the Money	$4.55In the Money	$0.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$79.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
SONYIn the Money	$1.15In the Money	$4.80In the Money	$2.56In the Money	$-0.84In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$81.00	SONYNear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.08Near the Money	14Near the Money	---Near the Money
SONYIn the Money	$1.65In the Money	$2.25In the Money	$1.76In the Money	$0.31In the Money	1,029In the Money	---In the Money	Filter Table By Strike Price of$82.00	SONYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.20Near the Money	169Near the Money	---Near the Money
SONYUnderlying issue's last price	$0.60Underlying issue's last price	$1.65Underlying issue's last price	$0.90Underlying issue's last price	$0.15Underlying issue's last price	79Underlying 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	$0.05Underlying issue's last price	$0.04Underlying issue's last price	$-0.26Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price
SONYNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.25Near the Money	81Near the Money	---Near the Money	Filter Table By Strike Price of$84.00	SONYIn the Money	---In the Money	$2.15In the Money	$0.30In the Money	$-0.60In the Money	30In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	41Near the Money	---Near the Money	Filter Table By Strike Price of$86.00	SONYIn the Money	$2.50In the Money	$2.75In the Money	$3.15In the Money	$0.00In the Money	1In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SONYIn the Money	$1.80In the Money	$4.90In the Money	$3.24In the Money	$-9.09In the Money	4In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out 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	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.02Out of the Money	102Out 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	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1,072Out 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	$0.50Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	59Out 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	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	64Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	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$98.00	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$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	---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$101.00	SONYIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$130.00	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 May 17, 2024)

Put Options (expires Friday May 17, 2024)