Stocks Options

LAST PRICE
68.4700
TODAY'S CHANGE (%)
Trending Up1.1600 (1.7234%)

Bid / Lots
68.0000/ 2
Ask / Lots
68.9800/ 1
Open / Previous Close
67.9000 / 67.3100
Day Range
Low 66.4500
High 69.1200
52 Week Range
Low 59.3400
High 86.7673
Volume
4,724,630
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 45.876

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
ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ONIn the Money	---In the Money	---In the Money	$14.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.62In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	2,752Out of the Money
ONIn the Money	---In the Money	---In the Money	$8.40In the Money	$2.67In the Money	2In the Money	31In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	113Out of the Money
ONIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	29Out of the Money	221Out of the Money
ONIn the Money	---In the Money	---In the Money	$6.70In the Money	$2.60In the Money	20In the Money	30In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	29Out of the Money	618Out of the Money
ONIn the Money	---In the Money	---In the Money	$5.40In the Money	$2.64In the Money	15In the Money	8In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	20Out of the Money	882Out of the Money
ONIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.89In the Money	5In the Money	11In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	109Out of the Money	534Out of the Money
ONIn the Money	---In the Money	---In the Money	$3.57In the Money	$1.40In the Money	414In the Money	488In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.29Out of the Money	89Out of the Money	1,591Out of the Money
ONIn the Money	---In the Money	---In the Money	$2.80In the Money	$1.15In the Money	73In the Money	216In the Money	Filter Table By Strike Price of$66.00	ONNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$-0.44Near the Money	1,651Near the Money	2,547Near the Money
ONIn the Money	---In the Money	---In the Money	$1.84In the Money	$0.64In the Money	121In the Money	512In the Money	Filter Table By Strike Price of$67.00	ONNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$-1.09Near the Money	103Near the Money	201Near the Money
ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.99Underlying issue's last price	$0.28Underlying issue's last price	440Underlying issue's last price	868Underlying issue's last price	Filter Table By Strike Price of$68.00Underlying issue's last price	ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.51Underlying issue's last price	$-0.87Underlying issue's last price	33Underlying issue's last price	616Underlying issue's last price
ONNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.09Near the Money	355Near the Money	816Near the Money	Filter Table By Strike Price of$69.00	ONIn the Money	---In the Money	---In the Money	$0.96In the Money	$-1.81In the Money	51In the Money	310In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.02Near the Money	251Near the Money	619Near the Money	Filter Table By Strike Price of$70.00	ONIn the Money	---In the Money	---In the Money	$1.44In the Money	$-1.72In the Money	71In the Money	598In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.04Near the Money	566Near the Money	864Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	15In the Money	108In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	8Out of the Money	218Out of the Money	Filter Table By Strike Price of$72.00	ONIn the Money	---In the Money	---In the Money	$2.81In the Money	$0.00In the Money	12In the Money	39In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	19Out of the Money	325Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	---In the Money	---In the Money	$4.00In the Money	$-3.30In the Money	4In the Money	77In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	---In the Money	---In the Money	$7.39In the Money	$0.00In the Money	---In the Money	78In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	222Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	3In the Money	3In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	---In the Money	---In the Money	$8.28In the Money	$0.00In the Money	2In the Money	2In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	---In the Money	---In the Money	$10.85In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	---In the Money	---In the Money	$12.85In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	---In the Money	---In the Money	$13.08In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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$87.00	ONIn the Money	---In the Money	---In the Money	$20.70In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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$100.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

ON Semiconductor Corp
NASDAQ:ONUnited 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)