Stocks Options

LAST PRICE
73.8500
TODAY'S CHANGE (%)
Trending Up0.6800 (0.9293%)

Bid / Lots
73.8600/ 1
Ask / Lots
73.8900/ 2
Open / Previous Close
73.0700 / 73.1700
Day Range
Low 72.8800
High 74.1300
52 Week Range
Low 59.3400
High 111.3500
Volume
1,052,924
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 44.818

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	$32.25In the Money	$35.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$27.05In the Money	$30.40In the Money	$29.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.80In 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$50.00	ONOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
ONIn the Money	$20.25In the Money	$21.00In 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	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
ONIn the Money	$19.75In the Money	$20.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ONIn the Money	$18.80In the Money	$19.00In 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	$0.06Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ONIn the Money	$17.75In the Money	$18.70In 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	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ONIn the Money	$16.80In the Money	$17.05In 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	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	16Out of the Money	5,959Out of the Money
ONIn the Money	$15.75In the Money	$17.25In 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	$0.01Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	119Out of the Money
ONIn the Money	$14.75In the Money	$15.20In the Money	$5.60In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.01Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	97Out of the Money	24Out of the Money
ONIn the Money	$13.75In the Money	$14.05In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ONIn the Money	$12.75In the Money	$13.00In the Money	$9.10In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ONIn the Money	$11.80In the Money	$12.05In the Money	$9.79In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	406Out of the Money
ONIn the Money	$10.80In the Money	$11.20In the Money	$9.14In the Money	$0.00In the Money	---In the Money	3In 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	$-0.02Out of the Money	1Out of the Money	29Out of the Money
ONIn the Money	$9.80In the Money	$10.05In the Money	$9.19In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ONIn the Money	$8.80In the Money	$9.05In the Money	$8.92In the Money	$0.00In the Money	---In the Money	40In 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	2,238Out of the Money
ONIn the Money	$7.80In the Money	$8.05In the Money	$8.10In the Money	$3.24In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ONIn the Money	$6.85In the Money	$7.10In the Money	$5.36In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	223Out of the Money
ONIn the Money	$5.85In the Money	$6.05In the Money	$5.24In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	10Out of the Money	2,074Out of the Money
ONIn the Money	$4.90In the Money	$5.10In the Money	$4.51In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	14Out of the Money	365Out of the Money
ONIn the Money	$4.05In the Money	$4.15In the Money	$4.25In the Money	$0.60In the Money	17In the Money	109In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	37Out of the Money	162Out of the Money
ONIn the Money	$3.15In the Money	$3.30In the Money	$3.10In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.30Near the Money	$0.32Near the Money	$0.39Near the Money	$-0.11Near the Money	24Near the Money	113Near the Money
ONIn the Money	$2.40In the Money	$2.68In the Money	$2.02In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$0.50Near the Money	$0.54Near the Money	$0.54Near the Money	$-0.25Near the Money	93Near the Money	155Near the Money
ONUnderlying issue's last price	$1.77Underlying issue's last price	$1.81Underlying issue's last price	$1.74Underlying issue's last price	$0.34Underlying issue's last price	23Underlying issue's last price	196Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	ONUnderlying issue's last price	$0.84Underlying issue's last price	$0.87Underlying issue's last price	$0.95Underlying issue's last price	$-0.21Underlying issue's last price	51Underlying issue's last price	184Underlying issue's last price
ONNear the Money	$1.22Near the Money	$1.26Near the Money	$1.18Near the Money	$0.18Near the Money	52Near the Money	340Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$1.29In the Money	$1.32In the Money	$1.29In the Money	$-0.32In the Money	22In the Money	109In the Money
ONNear the Money	$0.80Near the Money	$0.83Near the Money	$0.80Near the Money	$0.15Near the Money	133Near the Money	383Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$1.86In the Money	$1.90In the Money	$1.79In the Money	$-0.48In the Money	4In the Money	92In the Money
ONNear the Money	$0.48Near the Money	$0.53Near the Money	$0.49Near the Money	$0.11Near the Money	116Near the Money	293Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$2.45In the Money	$2.64In the Money	$2.54In the Money	$0.11In the Money	1In the Money	38In the Money
ONOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.32Out of the Money	$0.07Out of the Money	70Out of the Money	1,137Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$3.35In the Money	$3.50In the Money	$5.89In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.18Out of the Money	$0.01Out of the Money	62Out of the Money	3,675Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$4.20In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.04Out of the Money	70Out of the Money	2,097Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$4.00In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	25Out of the Money	44Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.05In the Money	$6.30In the Money	$7.75In the Money	$0.00In the Money	---In the Money	11In the Money
ONOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$7.05In the Money	$7.35In 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	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,006Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$8.05In the Money	$8.30In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$9.00In the Money	$9.30In 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	$0.15Out 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	$10.05In the Money	$10.30In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$10.25In the Money	$11.30In 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	$0.32Out of the Money	$0.01Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$12.05In the Money	$12.30In 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	$0.75Out 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$90.00	ONIn the Money	$16.05In the Money	$16.30In 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	$0.75Out 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	$21.05In the Money	$21.30In 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	$0.75Out 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	$25.25In the Money	$28.00In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$30.75In the Money	$32.95In 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 24, 2024)

Put Options (expires Friday May 24, 2024)