Stocks Options

LAST PRICE
68.0600
TODAY'S CHANGE (%)
Trending Up1.6800 (2.5309%)

Bid / Lots
68.5000/ 12
Ask / Lots
69.3700/ 2
Open / Previous Close
66.2200 / 66.3800
Day Range
Low 66.1700
High 68.9600
52 Week Range
Low 59.3400
High 111.3500
Volume
12,858,958
above 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 45.694

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$28.05In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	ONOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	3Out of the Money
ONIn the Money	$27.85In the Money	$29.70In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$27.00In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$25.85In the Money	$29.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$26.10In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$25.60In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$25.15In the Money	$27.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.85In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.40In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.85In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.40In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	ONOut of the Money	$0.00Out 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
ONIn the Money	$21.00In the Money	$23.50In 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	$0.00Out of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$22.35In the Money	$23.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	ONOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.85In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ONOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.35In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	ONOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
ONIn the Money	$19.20In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ONOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.55In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	6Out of the Money	---Out of the Money
ONIn the Money	$18.00In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ONOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.35In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ONOut of the Money	$0.01Out 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
ONIn the Money	$17.85In the Money	$19.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ONOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.35In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.90In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	66Out of the Money	33Out of the Money
ONIn the Money	$16.50In the Money	$18.95In the Money	$11.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$51.00	ONOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.36Out of the Money	2Out of the Money	3Out of the Money
ONIn the Money	$14.15In the Money	$16.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.17Out of the Money	268Out of the Money	110Out of the Money
ONIn the Money	$14.85In the Money	$15.60In 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	$0.05Out of the Money	$0.62Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	714Out of the Money	14Out of the Money
ONIn the Money	$13.05In the Money	$14.50In the Money	$8.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	213Out of the Money	400Out of the Money
ONIn the Money	$13.05In the Money	$13.60In the Money	$13.30In the Money	$6.10In the Money	7In the Money	4In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.18Out of the Money	$0.01Out of the Money	203Out of the Money	165Out of the Money
ONIn the Money	$12.10In the Money	$12.60In the Money	$10.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$0.00Out of the Money	300Out of the Money	46Out of the Money
ONIn the Money	$10.50In the Money	$13.50In the Money	$11.50In the Money	$5.65In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	$0.30Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.01Out of the Money	481Out of the Money	55Out of the Money
ONIn the Money	$10.25In the Money	$12.35In 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	$0.38Out of the Money	$0.53Out of the Money	$0.40Out of the Money	$-0.19Out of the Money	282Out of the Money	344Out of the Money
ONIn the Money	$9.40In the Money	$9.90In the Money	$3.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.49Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.08Out of the Money	279Out of the Money	115Out of the Money
ONIn the Money	$8.60In the Money	$9.05In the Money	$8.86In the Money	$2.46In the Money	42In the Money	63In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.65Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$-0.11Out of the Money	2,075Out of the Money	1,570Out of the Money
ONIn the Money	$7.80In the Money	$8.30In the Money	$8.11In the Money	$2.36In the Money	48In the Money	106In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.83Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$-0.10Out of the Money	266Out of the Money	200Out of the Money
ONIn the Money	$5.45In the Money	$7.50In the Money	$7.15In the Money	$1.25In the Money	17In the Money	109In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.72Out of the Money	$1.13Out of the Money	$1.07Out of the Money	$-0.05Out of the Money	391Out of the Money	268Out of the Money
ONIn the Money	$6.30In the Money	$6.75In the Money	$6.47In the Money	$1.51In the Money	13In the Money	478In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.97Out of the Money	$1.48Out of the Money	$1.33Out of the Money	$-0.24Out of the Money	1,260Out of the Money	6,214Out of the Money
ONIn the Money	$3.85In the Money	$6.00In the Money	$5.81In the Money	$1.22In the Money	28In the Money	70In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$1.60Out of the Money	$1.70Out of the Money	$1.63Out of the Money	$-0.20Out of the Money	4,782Out of the Money	236Out of the Money
ONIn the Money	$4.05In the Money	$5.35In the Money	$5.13In the Money	$1.28In the Money	94In the Money	177In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$1.50Out of the Money	$2.07Out of the Money	$1.98Out of the Money	$-0.36Out of the Money	4,264Out of the Money	533Out of the Money
ONIn the Money	$2.77In the Money	$4.95In the Money	$4.59In the Money	$1.27In the Money	209In the Money	425In the Money	Filter Table By Strike Price of$66.00	ONNear the Money	$2.06Near the Money	$2.50Near the Money	$2.40Near the Money	$-0.40Near the Money	881Near the Money	845Near the Money
ONIn the Money	$3.95In the Money	$4.10In the Money	$4.10In the Money	$1.27In the Money	266In the Money	244In the Money	Filter Table By Strike Price of$67.00	ONNear the Money	$2.72Near the Money	$3.90Near the Money	$2.84Near the Money	$-0.30Near the Money	1,208Near the Money	52Near the Money
ONUnderlying issue's last price	$3.40Underlying issue's last price	$3.60Underlying issue's last price	$3.45Underlying issue's last price	$1.13Underlying issue's last price	544Underlying issue's last price	612Underlying issue's last price	Filter Table By Strike Price of$68.00Underlying issue's last price	ONUnderlying issue's last price	$3.15Underlying issue's last price	$3.70Underlying issue's last price	$3.30Underlying issue's last price	$-1.00Underlying issue's last price	1,478Underlying issue's last price	81Underlying issue's last price
ONNear the Money	$2.96Near the Money	$3.15Near the Money	$3.02Near the Money	$1.02Near the Money	638Near the Money	127Near the Money	Filter Table By Strike Price of$69.00	ONIn the Money	$3.80In the Money	$3.90In the Money	$3.80In the Money	$-1.20In the Money	322In the Money	55In the Money
ONNear the Money	$2.46Near the Money	$2.74Near the Money	$2.58Near the Money	$0.98Near the Money	747Near the Money	346Near the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$4.30In the Money	$4.50In the Money	$4.35In the Money	$-1.34In the Money	48In the Money	60In the Money
ONNear the Money	$2.11Near the Money	$2.37Near the Money	$2.20Near the Money	$0.82Near the Money	602Near the Money	1,091Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$4.80In the Money	$5.20In the Money	$5.01In the Money	$-4.83In the Money	26In the Money	40In the Money
ONOut of the Money	$0.57Out of the Money	$1.87Out of the Money	$1.80Out of the Money	$0.68Out of the Money	312Out of the Money	255Out of the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$5.45In the Money	$5.80In the Money	$5.26In the Money	$-5.03In the Money	3In the Money	61In the Money
ONOut of the Money	$1.44Out of the Money	$1.73Out of the Money	$1.52Out of the Money	$0.63Out of the Money	417Out of the Money	126Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$6.10In the Money	$6.55In the Money	$12.70In the Money	$0.00In the Money	---In the Money	79In the Money
ONOut of the Money	$1.17Out of the Money	$1.34Out of the Money	$1.37Out of the Money	$0.65Out of the Money	366Out of the Money	71Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$6.80In the Money	$7.25In the Money	$7.99In the Money	$0.00In the Money	---In the Money	19In the Money
ONOut of the Money	$0.93Out of the Money	$1.00Out of the Money	$0.98Out of the Money	$0.40Out of the Money	673Out of the Money	296Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$7.60In the Money	$8.05In the Money	$7.10In the Money	$-2.23In the Money	3In the Money	13In the Money
ONOut of the Money	$0.75Out of the Money	$0.83Out of the Money	$0.82Out of the Money	$0.37Out of the Money	168Out of the Money	881Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$8.40In the Money	$9.00In the Money	$12.23In the Money	$0.00In the Money	---In the Money	16In the Money
ONOut of the Money	$0.56Out of the Money	$0.66Out of the Money	$0.61Out of the Money	$0.34Out of the Money	223Out of the Money	39Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$9.15In the Money	$9.75In the Money	$12.06In the Money	$0.00In the Money	---In the Money	21In the Money
ONOut of the Money	$0.46Out of the Money	$0.54Out of the Money	$0.49Out of the Money	$0.20Out of the Money	327Out of the Money	81Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$10.10In the Money	$10.65In the Money	$10.55In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.36Out of the Money	$0.42Out of the Money	$0.37Out of the Money	$0.09Out of the Money	83Out of the Money	120Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$11.00In the Money	$12.25In the Money	$14.79In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.24Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$0.14Out of the Money	707Out of the Money	393Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$11.70In the Money	$14.10In the Money	$13.67In the Money	$0.00In the Money	---In the Money	11In the Money
ONOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.21Out of the Money	$0.11Out of the Money	274Out of the Money	63Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$11.05In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.02Out of the Money	330Out of the Money	14Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$13.70In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$0.05Out of the Money	364Out of the Money	21Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$14.70In the Money	$15.60In the Money	$14.39In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.04Out of the Money	$0.24Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	22Out of the Money	15Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$15.65In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.04Out of the Money	97Out of the Money	61Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$16.60In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.08Out of the Money	$0.02Out of the Money	2Out of the Money	8Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$17.65In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	54Out of the Money	1,441Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$17.15In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$0.00Out of the Money	50Out of the Money	15Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$19.00In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$20.55In the Money	$21.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	991Out of the Money	128Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$19.50In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out 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$95.00	ONIn the Money	$25.10In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out 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$100.00	ONIn the Money	$30.10In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$35.15In the Money	$38.55In 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 03, 2024)

Put Options (expires Friday May 03, 2024)