Stocks Options

LAST PRICE
20.0500
TODAY'S CHANGE (%)
Trending Up0.2900 (1.4676%)

Bid / Lots
19.6100/ 1
Ask / Lots
20.0100/ 3
Open / Previous Close
19.9800 / 19.7600
Day Range
Low 19.9100
High 20.0550
52 Week Range
Low 15.0220
High 20.6650
Volume
1,247,922
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 26.807

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SONYIn the Money	$11.80In the Money	$14.20In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$10.80In the Money	$14.00In 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	$10.10In the Money	$12.10In 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	$9.30In 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$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	$8.20In the Money	$9.70In 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	$5.90In the Money	$10.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$6.80In the Money	$8.30In 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	$6.20In the Money	$7.70In 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	$5.20In the Money	$6.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SONYIn the Money	$4.40In the Money	$7.00In 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	$3.50In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	SONYOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SONYIn the Money	$2.75In the Money	$3.50In the Money	$2.11In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$17.00	SONYOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SONYIn the Money	$2.00In the Money	$3.00In the Money	$2.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.50	SONYNear the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SONYIn the Money	$1.95In the Money	$2.15In the Money	$1.90In the Money	$0.05In the Money	1In the Money	124In the Money	Filter Table By Strike Price of$18.00	SONYNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
SONYIn the Money	$1.00In the Money	$1.15In the Money	$1.10In the Money	$0.25In the Money	3In the Money	319In the Money	Filter Table By Strike Price of$19.00	SONYNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	44Near the Money
SONYUnderlying issue's last price	$0.20Underlying issue's last price	$0.25Underlying issue's last price	$0.25Underlying issue's last price	$0.06Underlying issue's last price	28Underlying issue's last price	409Underlying issue's last price	Filter Table By Strike Price of$20.00Underlying issue's last price	SONYUnderlying issue's last price	$0.15Underlying issue's last price	$0.25Underlying issue's last price	$0.20Underlying issue's last price	$-0.17Underlying issue's last price	2Underlying issue's last price	17Underlying issue's last price
SONYNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	13Near the Money	92Near the Money	Filter Table By Strike Price of$21.00	SONYIn the Money	$0.90In the Money	$1.15In the Money	$1.02In the Money	$-1.46In the Money	1In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$22.00	SONYIn the Money	$1.90In the Money	$2.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$22.50	SONYIn the Money	$2.00In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$23.00	SONYIn the Money	$2.45In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.25Out 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	$3.50In the Money	$4.60In 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	$4.60In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.25Out 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	$5.50In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.25Out 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	$6.50In the Money	$8.50In 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$28.00	SONYIn the Money	$7.70In the Money	$8.80In 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$29.00	SONYIn the Money	$7.30In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SONYOut of the Money	---Out of the Money	$0.15Out 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	$9.60In the Money	$10.80In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)