Stocks Options

LAST PRICE
72.5600
TODAY'S CHANGE (%)
Trending Up0.9100 (1.2701%)

Bid / Lots
72.5600/ 4
Ask / Lots
72.7900/ 14
Open / Previous Close
72.4600 / 71.6500
Day Range
Low 71.8200
High 73.2300
52 Week Range
Low 59.3400
High 111.3500
Volume
5,172,367
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 45.200

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ONIn the Money	$26.50In the Money	$30.20In the Money	$29.40In the Money	$0.00In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	---Out of the Money
ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ONOut of the Money	---Out of the Money	$1.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	300Out of the Money	---Out of the Money
ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ONIn the Money	$17.35In the Money	$20.00In the Money	$17.55In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
ONIn the Money	$16.30In the Money	$18.30In the Money	$17.25In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
ONIn the Money	$5.45In the Money	$6.00In the Money	$5.60In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ONIn the Money	$8.70In the Money	$10.80In the Money	$9.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	261Out of the Money	---Out of the Money
ONIn the Money	$14.95In the Money	$16.20In the Money	$14.59In the Money	$3.04In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	221Out of the Money	---Out of the Money
ONIn the Money	$9.95In the Money	$11.05In the Money	$10.63In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	440Out of the Money	---Out of the Money
ONIn the Money	$7.25In the Money	$8.40In the Money	$9.14In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ONIn the Money	$9.05In the Money	$10.35In the Money	$9.19In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
ONIn the Money	$7.10In the Money	$8.80In the Money	$8.92In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money
ONIn the Money	$5.05In the Money	$9.00In the Money	$6.40In the Money	$-1.70In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.04Out of the Money	3Out of the Money	---Out of the Money
ONIn the Money	$4.45In the Money	$5.30In the Money	$6.75In the Money	$-2.74In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.02Out of the Money	14Out of the Money	---Out of the Money
ONIn the Money	$2.70In the Money	$3.95In the Money	$6.75In the Money	$2.25In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money
ONIn the Money	$7.00In the Money	$8.30In the Money	$7.55In the Money	$3.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.03Out of the Money	151Out of the Money	---Out of the Money
ONIn the Money	$1.57In the Money	$2.66In the Money	$2.29In the Money	$-3.64In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.16Near the Money	$0.39Near the Money	$0.16Near the Money	$0.12Near the Money	103Near the Money	---Near the Money
ONIn the Money	$1.02In the Money	$1.11In the Money	$0.93In the Money	$-4.06In the Money	364In the Money	---In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.38Near the Money	$0.44Near the Money	$0.45Near the Money	$0.39Near the Money	121Near the Money	---Near the Money
ONUnderlying issue's last price	$0.46Underlying issue's last price	$0.55Underlying issue's last price	$0.55Underlying issue's last price	$-3.76Underlying issue's last price	151Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	ONUnderlying issue's last price	$0.80Underlying issue's last price	$0.91Underlying issue's last price	$0.82Underlying issue's last price	$0.72Underlying issue's last price	467Underlying issue's last price	---Underlying issue's last price
ONNear the Money	$0.18Near the Money	$0.23Near the Money	$0.15Near the Money	$-2.55Near the Money	109Near the Money	---Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$1.47In the Money	$1.80In the Money	$1.80In the Money	$1.63In the Money	356In the Money	---In the Money
ONNear the Money	$0.06Near the Money	$0.10Near the Money	$0.09Near the Money	$-2.37Near the Money	434Near the Money	---Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.22In the Money	$2.61In the Money	$2.43In the Money	$2.12In the Money	297In the Money	---In the Money
ONNear the Money	$0.01Near the Money	$0.07Near the Money	$0.04Near the Money	$-1.69Near the Money	1,007Near the Money	---Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.86In the Money	$4.35In the Money	$3.51In the Money	$2.91In the Money	36In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-1.13Out of the Money	135Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.80In the Money	$4.60In the Money	$4.70In the Money	$3.73In the Money	32In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.80Out of the Money	198Out of the Money	---Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.10In the Money	$6.45In the Money	$4.90In the Money	$3.30In the Money	11In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.41Out of the Money	58Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$6.05In the Money	$6.75In the Money	$4.35In the Money	$2.38In the Money	3In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	39Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.10In the Money	$8.35In the Money	$6.91In the Money	$0.00In the Money	23In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.05In the Money	$7.85In the Money	$7.75In the Money	$0.00In the Money	2In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	105Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$6.60In the Money	$7.05In the Money	$6.10In the Money	$0.00In the Money	20In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	---In the Money	---In the Money	---In the Money	---In 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 24, 2024)

Put Options (expires Friday May 24, 2024)