Stocks Options

LAST PRICE
70.4600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
69.0000/ 2
Ask / Lots
72.5700/ 1
Open / Previous Close
0.0000 / 70.4600
Day Range
---
52 Week Range
Low 59.3400
High 111.3500
Volume
14
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 44.770

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$32.92In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$35.00	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	$25.69In the Money	$0.00In the Money	---In the Money	4In 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	---Out of the Money
ONIn the Money	---In the Money	---In the Money	$26.96In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.04Out 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	$19.48In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$50.00	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	42Out 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$53.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ONIn the Money	---In the Money	---In the Money	$15.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$54.00	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	365Out of the Money
ONIn the Money	---In the Money	---In the Money	$16.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,779Out of the Money
ONIn the Money	---In the Money	---In the Money	$11.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	46Out 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$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	57Out of the Money
ONIn the Money	---In the Money	---In the Money	$13.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	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	87Out of the Money
ONIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$59.00	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	221Out of the Money
ONIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	---In the Money	366In the Money	Filter Table By Strike Price of$60.00	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	6,541Out of the Money
ONIn the Money	---In the Money	---In the Money	$9.67In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$61.00	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	181Out of the Money
ONIn the Money	---In the Money	---In the Money	$8.98In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$62.00	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	176Out of the Money
ONIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
ONIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
ONIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	521In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,560Out of the Money
ONIn the Money	---In the Money	---In the Money	$5.71In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
ONIn the Money	---In the Money	---In the Money	$3.48In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
ONIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	266In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	254Near the Money
ONIn the Money	---In the Money	---In the Money	$2.08In the Money	$0.00In the Money	---In the Money	477In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	---Near the Money	---Near the Money	$0.79Near the Money	$0.00Near the Money	---Near the Money	400Near the Money
ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.44Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,307Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.22Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,171Underlying issue's last price
ONNear the Money	---Near the Money	---Near the Money	$1.01Near the Money	$0.00Near the Money	---Near the Money	613Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	---In the Money	---In the Money	$1.56In the Money	$0.00In the Money	---In the Money	329In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.72Near the Money	$0.00Near the Money	---Near the Money	855Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	---In the Money	---In the Money	$2.18In the Money	$0.00In the Money	---In the Money	172In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	1,458Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	---In the Money	---In the Money	$3.09In the Money	$0.00In the Money	---In the Money	107In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	422Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	---In the Money	---In the Money	$2.81In the Money	$0.00In the Money	---In the Money	300In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5,531Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	585In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	28Out 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	4In 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	2,983Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	47In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$81.00	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$82.00	ONIn the Money	---In the Money	---In the Money	$9.80In 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$83.00	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	437Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	---In the Money	---In the Money	$18.30In 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	4,546Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	---In the Money	---In the Money	$15.15In 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	383Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	---In the Money	---In the Money	$25.20In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	---In the Money	---In the Money	$24.30In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$105.00	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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$110.00	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	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$115.00	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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$120.00	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 May 17, 2024)

Put Options (expires Friday May 17, 2024)