Stocks Options

LAST PRICE
73.1900
TODAY'S CHANGE (%)
Trending Up0.1500 (0.2054%)

Bid / Lots
71.2100/ 1
Ask / Lots
73.1800/ 2
Open / Previous Close
74.0100 / 73.0400
Day Range
Low 71.3500
High 74.4900
52 Week Range
Low 59.3400
High 111.3500
Volume
3,653,701
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 44.619

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$31.00In the Money	$34.80In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$26.05In 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$45.00	ONOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.65In the Money	$24.05In 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	$0.00Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.90In the Money	$20.85In the Money	$18.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$53.00	ONOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ONIn the Money	$17.85In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$16.55In the Money	$18.90In 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	$0.00Out of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
ONIn the Money	$16.90In the Money	$17.80In the Money	$15.75In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	18Out of the Money
ONIn the Money	$16.00In the Money	$17.50In the Money	$14.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ONIn the Money	$14.95In the Money	$16.75In the Money	$13.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	232Out of the Money
ONIn the Money	$14.00In the Money	$14.75In the Money	$12.25In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$13.00In the Money	$14.30In the Money	$12.35In the Money	$12.35In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ONIn the Money	$11.95In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ONIn the Money	$10.75In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	4Out of the Money	8Out of the Money
ONIn the Money	$10.05In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ONIn the Money	$9.05In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ONIn the Money	$8.00In the Money	$10.20In the Money	$8.83In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.13Out of the Money	4Out of the Money	278Out of the Money
ONIn the Money	$7.05In the Money	$9.15In the Money	$6.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.18Out of the Money	201Out of the Money	34Out of the Money
ONIn the Money	$6.10In the Money	$7.05In the Money	$5.16In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	248Out of the Money	143Out of the Money
ONIn the Money	$5.20In the Money	$5.65In the Money	$4.83In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	998Out of the Money	93Out of the Money
ONIn the Money	$4.25In the Money	$5.30In the Money	$3.40In the Money	$-0.95In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.25Out of the Money	$-0.12Out of the Money	137Out of the Money	262Out of the Money
ONIn the Money	$3.50In the Money	$4.35In the Money	$3.20In the Money	$0.47In the Money	1In the Money	167In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.39Out of the Money	$-0.35Out of the Money	165Out of the Money	1,138Out of the Money
ONIn the Money	$2.75In the Money	$2.97In the Money	$2.74In the Money	$-0.09In the Money	49In the Money	222In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.57Near the Money	$0.60Near the Money	$0.64Near the Money	$-0.24Near the Money	212Near the Money	1,093Near the Money
ONIn the Money	$2.13In the Money	$2.19In the Money	$1.88In the Money	$-0.28In the Money	32In the Money	153In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$0.89Near the Money	$0.92Near the Money	$0.96Near the Money	$-0.24Near the Money	208Near the Money	176Near the Money
ONUnderlying issue's last price	$1.55Underlying issue's last price	$1.62Underlying issue's last price	$1.34Underlying issue's last price	$-0.32Underlying issue's last price	42Underlying issue's last price	135Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	ONUnderlying issue's last price	$1.31Underlying issue's last price	$1.35Underlying issue's last price	$1.60Underlying issue's last price	$-0.04Underlying issue's last price	31Underlying issue's last price	194Underlying issue's last price
ONNear the Money	$1.09Near the Money	$1.15Near the Money	$1.05Near the Money	$-0.17Near the Money	57Near the Money	830Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$1.83In the Money	$1.89In the Money	$2.20In the Money	$-0.82In the Money	18In the Money	77In the Money
ONNear the Money	$0.72Near the Money	$0.79Near the Money	$0.73Near the Money	$-0.12Near the Money	180Near the Money	460Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.41In the Money	$2.62In the Money	$2.61In the Money	$-0.56In the Money	1In the Money	73In the Money
ONNear the Money	$0.46Near the Money	$0.50Near the Money	$0.39Near the Money	$-0.18Near the Money	147Near the Money	135Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.15In the Money	$3.35In the Money	$2.72In the Money	$0.00In the Money	---In the Money	28In the Money
ONOut of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.21Out of the Money	$-0.20Out of the Money	179Out of the Money	3,664Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$3.30In the Money	$4.20In the Money	$5.94In the Money	$0.00In the Money	---In the Money	13In the Money
ONOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$0.04Out of the Money	89Out of the Money	111Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$4.25In the Money	$5.20In the Money	$6.21In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	118Out of the Money	92Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$5.70In the Money	$6.10In the Money	$6.35In the Money	$0.00In the Money	---In the Money	5In the Money
ONOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	105Out of the Money	186Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.05In the Money	$7.95In the Money	$5.00In the Money	$0.00In the Money	---In the Money	16In the Money
ONOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	30Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$6.90In the Money	$8.05In 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	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$8.60In the Money	$9.35In 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	$0.07Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$8.30In the Money	$10.15In 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	$0.07Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$9.90In the Money	$11.05In 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	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$10.85In the Money	$12.05In 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	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$12.25In the Money	$13.05In 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	$0.27Out 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	$12.40In the Money	$14.10In 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	$0.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$14.00In the Money	$15.00In 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	$1.27Out 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$90.00	ONIn the Money	$15.45In the Money	$17.15In 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	$1.26Out of the Money	$0.17Out 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	$21.00In the Money	$22.00In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$25.30In the Money	$28.90In 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	$1.26Out 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$105.00	ONIn the Money	$30.30In the Money	$34.00In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)