Stocks Options

LAST PRICE
93.4400
TODAY'S CHANGE (%)
Trending Down-0.1800 (-0.1923%)

Bid / Lots
90.0000/ 1
Ask / Lots
94.5400/ 1
Open / Previous Close
93.4500 / 93.6200
Day Range
Low 93.2100
High 93.7700
52 Week Range
Low 75.1100
High 100.8800
Volume
348,243
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 26.305

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SONYIn the Money	$41.30In the Money	$45.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SONYOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$36.30In the Money	$40.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SONYOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$31.30In the Money	$35.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SONYOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$26.30In the Money	$30.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SONYOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SONYIn the Money	$21.30In the Money	$25.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SONYOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SONYIn the Money	$16.40In the Money	$20.50In the Money	$15.67In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	SONYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	37Out of the Money	188Out of the Money
SONYIn the Money	$15.40In the Money	$19.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	SONYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.05Out of the Money	33Out of the Money	---Out of the Money
SONYIn the Money	$14.40In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	SONYOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	43Out of the Money	---Out of the Money
SONYIn the Money	$13.40In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In 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	$0.10Out of the Money	$0.04Out of the Money	38Out of the Money	43Out of the Money
SONYIn the Money	$12.40In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	SONYOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SONYIn the Money	$11.40In the Money	$15.50In the Money	$14.50In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$80.00	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
SONYIn the Money	$10.40In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SONYIn the Money	$9.40In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SONYIn the Money	$8.60In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SONYIn the Money	$7.70In the Money	$11.50In the Money	$8.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$84.00	SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SONYIn the Money	$7.00In the Money	$10.50In the Money	$8.65In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$85.00	SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	208Out of the Money
SONYIn the Money	$6.00In the Money	$9.50In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$86.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
SONYIn the Money	$5.20In the Money	$8.50In the Money	$4.86In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$87.00	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.03Out of the Money	2Out of the Money	10Out of the Money
SONYIn the Money	$5.40In the Money	$7.00In the Money	$6.80In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$87.50	SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.60Out of the Money	1Out of the Money	57Out of the Money
SONYIn the Money	$5.30In the Money	$7.60In the Money	$5.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$88.00	SONYOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SONYIn the Money	$3.40In the Money	$6.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$89.00	SONYOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	1Out of the Money	15Out of the Money
SONYIn the Money	$3.70In the Money	$3.90In the Money	$4.01In the Money	$0.00In the Money	---In the Money	376In the Money	Filter Table By Strike Price of$90.00	SONYOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-0.07Out of the Money	6Out of the Money	137Out of the Money
SONYIn the Money	$1.50In the Money	$3.10In the Money	$3.10In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$91.00	SONYNear the Money	$0.35Near the Money	$0.45Near the Money	$1.07Near the Money	$0.00Near the Money	---Near the Money	108Near the Money
SONYIn the Money	$2.10In the Money	$2.25In the Money	$1.95In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$92.00	SONYNear the Money	$0.55Near the Money	$0.70Near the Money	$1.55Near the Money	$0.00Near the Money	---Near the Money	255Near the Money
SONYIn the Money	$1.75In the Money	$1.90In the Money	$1.95In the Money	$0.19In the Money	1In the Money	142In the Money	Filter Table By Strike Price of$92.50	SONYNear the Money	$0.75Near the Money	$0.85Near the Money	$0.81Near the Money	$-0.31Near the Money	4Near the Money	31Near the Money
SONYUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$1.43Underlying issue's last price	$-0.15Underlying issue's last price	8Underlying issue's last price	177Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	SONYUnderlying issue's last price	$0.90Underlying issue's last price	$1.05Underlying issue's last price	$1.05Underlying issue's last price	$-0.32Underlying issue's last price	23Underlying issue's last price	67Underlying issue's last price
SONYNear the Money	$0.90Near the Money	$1.00Near the Money	$0.90Near the Money	$-0.25Near the Money	41Near the Money	89Near the Money	Filter Table By Strike Price of$94.00	SONYIn the Money	$1.35In the Money	$1.50In the Money	$1.55In the Money	$0.05In the Money	30In the Money	46In the Money
SONYNear the Money	$0.55Near the Money	$0.60Near the Money	$0.55Near the Money	$-0.20Near the Money	25Near the Money	374Near the Money	Filter Table By Strike Price of$95.00	SONYIn the Money	$2.00In the Money	$2.15In the Money	$2.33In the Money	$0.00In the Money	---In the Money	58In the Money
SONYNear the Money	$0.30Near the Money	$0.40Near the Money	$0.36Near the Money	$-0.14Near the Money	25Near the Money	82Near the Money	Filter Table By Strike Price of$96.00	SONYIn the Money	$2.70In the Money	$4.80In the Money	$5.20In the Money	$0.00In the Money	---In the Money	131In the Money
SONYOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.10Out of the Money	4Out of the Money	26Out of the Money	Filter Table By Strike Price of$97.00	SONYIn the Money	$3.50In the Money	$3.80In the Money	$5.20In the Money	$0.00In the Money	---In the Money	80In the Money
SONYOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.01Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$97.50	SONYIn the Money	$3.00In the Money	$5.00In the Money	$4.30In the Money	$0.00In the Money	---In the Money	42In the Money
SONYOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$-0.07Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$98.00	SONYIn the Money	$3.60In the Money	$5.30In the Money	$4.77In the Money	$0.00In the Money	---In the Money	29In the Money
SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$99.00	SONYIn the Money	$4.50In the Money	$7.20In the Money	$2.53In the Money	$0.00In the Money	---In the Money	2In the Money
SONYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$100.00	SONYIn the Money	$4.80In the Money	$8.50In the Money	$4.20In the Money	$0.00In the Money	---In the Money	2In the Money
SONYOut of the Money	---Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$101.00	SONYIn the Money	$5.70In the Money	$9.30In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$102.00	SONYIn the Money	$6.70In the Money	$10.60In the Money	$5.60In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$7.50In the Money	$11.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$8.70In the Money	$12.40In the Money	---In the Money	$0.00In 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	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$105.00	SONYIn the Money	$9.30In the Money	$13.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$-0.52Out of the Money	20Out of the Money	8Out of the Money	Filter Table By Strike Price of$106.00	SONYIn the Money	$10.30In the Money	$14.60In the Money	---In the Money	$0.00In 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	17Out of the Money	10Out of the Money	Filter Table By Strike Price of$107.00	SONYIn the Money	$11.60In the Money	$15.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.06Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	SONYIn the Money	$12.60In the Money	$16.80In the Money	---In the Money	$0.00In 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	$0.05Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	SONYIn the Money	$13.60In the Money	$17.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	102Out of the Money	13Out of the Money	Filter Table By Strike Price of$110.00	SONYIn the Money	$14.60In the Money	$18.80In the Money	---In the Money	$0.00In 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	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$115.00	SONYIn the Money	$19.60In the Money	$23.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$24.30In the Money	$28.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$29.50In the Money	$33.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	SONYIn the Money	$34.40In the Money	$38.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	SONYIn the Money	$39.30In the Money	$43.80In the Money	---In the Money	$0.00In 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	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	SONYIn the Money	$44.50In the Money	$48.80In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)