Stocks Options

LAST PRICE
85.4500
TODAY'S CHANGE (%)
Trending Down-1.7800 (-2.0406%)

Bid / Lots
82.0000/ 1
Ask / Lots
86.5000/ 1
Open / Previous Close
85.9100 / 87.2300
Day Range
Low 85.3900
High 86.0200
52 Week Range
Low 75.1100
High 100.9400
Volume
447,674
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 24.519

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SONYIn the Money	$33.20In the Money	$38.00In 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	$28.20In the Money	$33.00In 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	$27.20In the Money	$32.00In 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	$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	$26.20In 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$57.00	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	$25.20In 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$58.00	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	$24.20In the Money	$29.00In 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	$23.20In the Money	$28.00In 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	$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	$22.60In the Money	$26.60In 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	$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	$25.60In 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	$20.60In the Money	$24.60In 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	$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	$19.50In the Money	$24.00In 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	$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	$18.70In the Money	$22.60In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
SONYIn the Money	$17.70In the Money	$21.60In 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	$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	$16.70In the Money	$20.60In 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	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
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	Filter Table By Strike Price of$68.00	SONYOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SONYIn the Money	$15.80In the Money	$17.30In the Money	$11.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	SONYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	8Out of the Money	1Out of the Money
SONYIn the Money	$13.20In the Money	$16.60In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	21Out of the Money	36Out of the Money
SONYIn the Money	$13.00In the Money	$16.30In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	12Out of the Money	5Out of the Money
SONYIn the Money	$12.00In the Money	$15.00In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$72.00	SONYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	20Out of the Money	---Out of the Money
SONYIn the Money	$11.00In the Money	$14.50In the Money	$12.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$73.00	SONYOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	68Out of the Money	21Out of the Money
SONYIn the Money	$10.90In the Money	$12.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	27Out of the Money
SONYIn the Money	$8.60In the Money	$11.70In the Money	$10.90In the Money	$4.66In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$75.00	SONYOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	4Out of the Money	11Out of the Money
SONYIn the Money	$7.60In the Money	$11.00In the Money	$11.00In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$76.00	SONYOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	2Out of the Money	145Out of the Money
SONYIn the Money	$8.10In the Money	$10.40In the Money	$4.35In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$77.00	SONYOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SONYIn the Money	$7.00In the Money	$9.70In the Money	$9.90In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$78.00	SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SONYIn the Money	$4.60In the Money	$8.70In the Money	$6.50In the Money	$0.60In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$79.00	SONYOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
SONYIn the Money	$5.50In the Money	$5.80In the Money	$4.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$80.00	SONYOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
SONYIn the Money	$2.70In the Money	$4.80In the Money	$4.58In the Money	$1.48In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$81.00	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.87Out of the Money	5Out of the Money	38Out of the Money
SONYIn the Money	$3.50In the Money	$3.80In the Money	$4.20In the Money	$-0.40In the Money	5In the Money	36In the Money	Filter Table By Strike Price of$82.00	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.02Out of the Money	1Out of the Money	28Out of the Money
SONYIn the Money	$2.65In the Money	$2.80In the Money	$2.85In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$83.00	SONYNear the Money	$0.15Near the Money	$0.20Near the Money	$0.23Near the Money	$-0.12Near the Money	9Near the Money	16Near the Money
SONYIn the Money	$1.80In the Money	$1.95In the Money	$2.05In the Money	$-0.95In the Money	5In the Money	47In the Money	Filter Table By Strike Price of$84.00	SONYNear the Money	$0.30Near the Money	$0.40Near the Money	$0.38Near the Money	$-0.18Near the Money	7Near the Money	8Near the Money
SONYUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.15Underlying issue's last price	$-1.25Underlying issue's last price	6Underlying issue's last price	122Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	SONYUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.68Underlying issue's last price	$0.33Underlying issue's last price	18Underlying issue's last price	56Underlying issue's last price
SONYNear the Money	$0.65Near the Money	$0.75Near the Money	$0.66Near the Money	$-1.27Near the Money	24Near the Money	50Near the Money	Filter Table By Strike Price of$86.00	SONYIn the Money	$1.10In the Money	$1.20In the Money	$1.20In the Money	$0.60In the Money	3In the Money	9In the Money
SONYNear the Money	$0.30Near the Money	$0.40Near the Money	$0.38Near the Money	$-0.81Near the Money	39Near the Money	14Near the Money	Filter Table By Strike Price of$87.00	SONYIn the Money	$1.75In the Money	$1.90In the Money	$1.65In the Money	$0.70In the Money	5In the Money	45In the Money
SONYNear the Money	$0.10Near the Money	$0.20Near the Money	$0.21Near the Money	$-0.59Near the Money	14Near the Money	63Near the Money	Filter Table By Strike Price of$88.00	SONYIn the Money	$1.60In the Money	$2.75In the Money	$1.50In the Money	$0.00In the Money	---In the Money	40In the Money
SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.26Out of the Money	$-0.14Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$89.00	SONYIn the Money	$3.50In the Money	$3.70In the Money	$2.41In the Money	$0.00In the Money	---In the Money	1In the Money
SONYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	12Out of the Money	243Out of the Money	Filter Table By Strike Price of$90.00	SONYIn the Money	$4.40In the Money	$4.80In the Money	$3.29In the Money	$0.00In the Money	---In the Money	1In the Money
SONYOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$91.00	SONYIn the Money	$5.30In the Money	$6.20In 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	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$92.00	SONYIn the Money	$5.10In the Money	$8.60In the Money	$8.22In 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	$0.15Out of the Money	$0.15Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SONYIn the Money	$6.70In the Money	$9.30In 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	$0.30Out 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$94.00	SONYIn the Money	$8.40In the Money	$8.70In 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	$0.25Out of the Money	$0.25Out of the Money	$0.20Out of the Money	3Out of the Money	129Out of the Money	Filter Table By Strike Price of$95.00	SONYIn the Money	$8.70In 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	$0.30Out 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	$10.20In the Money	$12.20In 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	$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	$11.40In 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	$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$98.00	SONYIn the Money	$11.00In the Money	$13.60In 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	$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$99.00	SONYIn the Money	$12.60In the Money	$15.40In 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	$1.00Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	SONYIn the Money	$14.10In 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	$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$101.00	SONYIn the Money	$14.00In the Money	$17.20In 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	$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	$14.40In the Money	$17.40In 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	$1.00Out 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$103.00	SONYIn the Money	$16.90In the Money	$18.90In 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$104.00	SONYIn the Money	$18.30In the Money	$19.50In 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	$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$105.00	SONYIn the Money	$19.30In the Money	$21.30In 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$106.00	SONYIn the Money	$20.30In the Money	$21.50In 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	$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$107.00	SONYIn the Money	$20.90In 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	$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$108.00	SONYIn the Money	$22.30In the Money	$23.70In 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	$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$109.00	SONYIn the Money	$21.90In the Money	$24.90In 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$110.00	SONYIn the Money	$24.30In the Money	$24.90In 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$111.00	SONYIn the Money	$23.30In the Money	$28.00In 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$112.00	SONYIn the Money	$24.30In the Money	$28.90In 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	$1.35Out 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$113.00	SONYIn the Money	$25.30In the Money	$30.00In 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	$1.35Out 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$114.00	SONYIn the Money	$26.10In the Money	$30.90In 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$115.00	SONYIn the Money	$27.10In the Money	$31.80In 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	$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$116.00	SONYIn the Money	$28.10In the Money	$33.00In 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	$1.35Out 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$117.00	SONYIn the Money	$29.10In the Money	$33.90In 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$120.00	SONYIn the Money	$32.20In the Money	$37.00In 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 14, 2024)

Put Options (expires Friday June 14, 2024)