Stocks Options

LAST PRICE
18.4600
TODAY'S CHANGE (%)
Trending Down-0.0300 (-0.1622%)

Bid / Lots
18.3000/ 1
Ask / Lots
18.6300/ 193
Open / Previous Close
18.5800 / 18.4900
Day Range
Low 18.4100
High 18.6500
52 Week Range
Low 15.0220
High 20.6650
Volume
2,958,424
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 26.603

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SONYIn the Money	$10.30In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	SONYOut of the Money	---Out 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	$9.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$8.30In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$7.30In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$6.30In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$5.30In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SONYIn the Money	$4.80In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$5.30In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$4.10In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SONYIn the Money	$3.20In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$2.25In the Money	$3.10In the Money	$2.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$16.00	SONYNear the Money	---Near the Money	$0.15Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	24Near the Money
SONYIn the Money	$1.45In the Money	$2.35In the Money	$2.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.60	SONYNear the Money	---Near the Money	$0.05Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	220Near the Money
SONYIn the Money	$1.60In the Money	$1.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.80	SONYNear the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SONYIn the Money	$1.25In the Money	$2.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	SONYNear the Money	---Near the Money	$0.20Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	30Near the Money
SONYIn the Money	$0.75In the Money	$2.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.20	SONYNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
SONYIn the Money	$1.05In the Money	$1.35In the Money	$1.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$17.40	SONYNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
SONYIn the Money	$0.85In the Money	$0.95In the Money	$0.90In the Money	$-0.10In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$17.60	SONYNear the Money	---Near the Money	$0.10Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
SONYIn the Money	$0.70In the Money	$0.80In the Money	$0.75In the Money	$0.00In the Money	6In the Money	4In the Money	Filter Table By Strike Price of$17.80	SONYNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
SONYIn the Money	$0.50In the Money	$0.65In the Money	$0.65In the Money	$-0.36In the Money	8In the Money	12In the Money	Filter Table By Strike Price of$18.00	SONYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.06Near the Money	$0.01Near the Money	5Near the Money	119Near the Money
SONYIn the Money	$0.40In the Money	$0.45In the Money	$0.49In the Money	$0.01In the Money	2In the Money	69In the Money	Filter Table By Strike Price of$18.20	SONYNear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.05Near the Money	4Near the Money	76Near the Money
SONYUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.35Underlying issue's last price	$-0.05Underlying issue's last price	8Underlying issue's last price	102Underlying issue's last price	Filter Table By Strike Price of$18.40Underlying issue's last price	SONYUnderlying issue's last price	$0.20Underlying issue's last price	$0.25Underlying issue's last price	$0.25Underlying issue's last price	$0.03Underlying issue's last price	30Underlying issue's last price	31Underlying issue's last price
SONYNear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.07Near the Money	36Near the Money	69Near the Money	Filter Table By Strike Price of$18.60	SONYIn the Money	$0.30In the Money	$0.35In the Money	$0.35In the Money	$0.00In the Money	2In the Money	177In the Money
SONYNear the Money	$0.10Near the Money	$0.15Near the Money	$0.20Near the Money	$0.01Near the Money	107Near the Money	22Near the Money	Filter Table By Strike Price of$18.80	SONYIn the Money	$0.40In the Money	$0.50In the Money	$0.40In the Money	$-0.04In the Money	5In the Money	19In the Money
SONYNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.07Near the Money	9Near the Money	131Near the Money	Filter Table By Strike Price of$19.00	SONYIn the Money	$0.55In the Money	$0.65In the Money	$0.53In the Money	$-0.06In the Money	1In the Money	17In the Money
SONYNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.02Near the Money	43Near the Money	75Near the Money	Filter Table By Strike Price of$19.20	SONYIn the Money	$0.75In the Money	$0.85In the Money	$0.70In the Money	$0.00In the Money	---In the Money	17In the Money
SONYNear the Money	---Near the Money	$0.10Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$19.40	SONYIn the Money	$0.90In the Money	$1.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$19.60	SONYIn the Money	$0.90In the Money	$1.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,174Near the Money	Filter Table By Strike Price of$19.80	SONYIn the Money	$1.25In the Money	$1.40In the Money	$1.31In the Money	$0.18In the Money	2In the Money	279In the Money
SONYNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	152Near the Money	Filter Table By Strike Price of$20.00	SONYIn the Money	$1.30In the Money	$1.75In the Money	$1.40In the Money	$0.00In the Money	---In the Money	3In the Money
SONYNear the Money	---Near the Money	$0.20Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$20.20	SONYIn the Money	$1.50In the Money	$2.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.20Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	14Near the Money	Filter Table By Strike Price of$20.40	SONYIn the Money	$1.70In the Money	$2.20In the Money	$1.40In the Money	$0.00In the Money	---In the Money	1In the Money
SONYNear the Money	---Near the Money	$0.20Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$20.60	SONYIn the Money	$1.55In the Money	$2.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	22Near the Money	Filter Table By Strike Price of$20.80	SONYIn the Money	$2.10In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	39Near the Money	Filter Table By Strike Price of$21.00	SONYIn the Money	$2.20In the Money	$2.90In the Money	$2.30In the Money	$0.00In the Money	---In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$21.20	SONYIn the Money	$2.40In the Money	$2.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$21.40	SONYIn the Money	$2.45In the Money	$3.50In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	SONYIn the Money	$3.10In the Money	$4.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.50	SONYIn the Money	$3.50In the Money	$4.50In the Money	$0.00In 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	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$23.00	SONYIn the Money	$4.00In the Money	$4.80In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	SONYIn the Money	$5.00In the Money	$5.70In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	SONYIn the Money	$6.40In the Money	$7.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	SONYIn the Money	$7.20In the Money	$7.80In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$27.00	SONYIn the Money	$8.20In the Money	$9.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$28.00	SONYIn the Money	$9.00In the Money	$11.40In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$29.00	SONYIn the Money	$10.30In the Money	$11.50In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	SONYIn the Money	$11.00In the Money	$11.80In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)