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 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$30.75In the Money	$34.45In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$25.55In the Money	$29.05In the Money	$28.20In the Money	$28.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ONIn the Money	$22.30In the Money	$22.80In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ONIn the Money	$19.35In the Money	$20.75In 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	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ONIn the Money	$18.35In the Money	$18.75In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ONIn the Money	$17.30In the Money	$17.75In 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	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ONIn the Money	$15.95In 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$56.00	ONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$15.35In the Money	$16.75In 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	$0.00Out of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ONIn the Money	$14.40In the Money	$14.80In 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	$0.00Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ONIn the Money	$13.35In the Money	$13.80In the Money	$13.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
ONIn the Money	$12.35In the Money	$12.80In the Money	$12.85In the Money	$0.00In the Money	---In the Money	10In 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	34Out of the Money
ONIn the Money	$11.40In the Money	$12.70In the Money	$11.02In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ONIn the Money	$10.35In the Money	$11.60In the Money	$10.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ONIn the Money	$9.35In the Money	$11.35In 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	$0.13Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	83Out of the Money
ONIn the Money	$8.35In the Money	$10.00In the Money	$7.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	2Out of the Money	355Out of the Money
ONIn the Money	$7.45In the Money	$7.80In the Money	$7.40In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
ONIn the Money	$6.40In the Money	$6.85In the Money	$6.65In the Money	$-3.25In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
ONIn the Money	$5.50In the Money	$5.95In the Money	$5.60In the Money	$0.55In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	142Out of the Money	35Out of the Money
ONIn the Money	$4.55In the Money	$4.90In the Money	$5.87In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.20Out of the Money	38Out of the Money	132Out of the Money
ONIn the Money	$3.70In the Money	$4.05In the Money	$3.50In the Money	$-1.45In the Money	2In the Money	38In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.33Out of the Money	1Out of the Money	568Out of the Money
ONIn the Money	$2.90In the Money	$3.05In the Money	$2.76In the Money	$-0.11In the Money	78In the Money	162In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.35Near the Money	$0.41Near the Money	$0.46Near the Money	$-0.34Near the Money	107Near the Money	121Near the Money
ONIn the Money	$2.21In the Money	$2.28In the Money	$2.15In the Money	$0.43In the Money	11In the Money	70In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.60Near the Money	$0.65Near the Money	$0.67Near the Money	$-0.57Near the Money	387Near the Money	182Near the Money
ONUnderlying issue's last price	$1.57Underlying issue's last price	$1.65Underlying issue's last price	$1.46Underlying issue's last price	$0.09Underlying issue's last price	140Underlying issue's last price	125Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	ONUnderlying issue's last price	$0.96Underlying issue's last price	$1.01Underlying issue's last price	$1.07Underlying issue's last price	$-0.61Underlying issue's last price	153Underlying issue's last price	120Underlying issue's last price
ONNear the Money	$1.06Near the Money	$1.12Near the Money	$1.07Near the Money	$0.21Near the Money	185Near the Money	258Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$1.45In the Money	$1.50In the Money	$1.50In the Money	$-0.81In the Money	137In the Money	85In the Money
ONNear the Money	$0.68Near the Money	$0.74Near the Money	$0.69Near the Money	$-0.01Near the Money	1,228Near the Money	635Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.07In the Money	$2.14In the Money	$2.11In the Money	$-0.87In the Money	56In the Money	73In the Money
ONNear the Money	$0.41Near the Money	$0.48Near the Money	$0.44Near the Money	$0.02Near the Money	261Near the Money	353Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.78In the Money	$2.96In the Money	$2.66In the Money	$0.48In the Money	8In the Money	64In the Money
ONOut of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$-0.03Out of the Money	90Out of the Money	669Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.35In the Money	$4.65In the Money	$2.97In the Money	$0.00In the Money	---In the Money	28In the Money
ONOut of the Money	$0.14Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	53Out of the Money	3,699Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.40In the Money	$4.75In the Money	$1.84In the Money	$0.00In the Money	---In the Money	7In the Money
ONOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	50Out of the Money	643Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.35In the Money	$5.75In the Money	$4.30In the Money	$0.00In the Money	---In the Money	11In the Money
ONOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	28Out of the Money	71Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$6.30In the Money	$6.70In the Money	$5.25In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	26Out of the Money	189Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.35In the Money	$7.70In the Money	$9.95In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	20Out of the Money	55Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.30In the Money	$8.70In 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	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$8.30In the Money	$9.65In 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	$0.12Out of the Money	$0.09Out of the Money	$0.05Out of the Money	3Out of the Money	99Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$10.25In the Money	$10.70In 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	$0.12Out of the Money	$0.08Out of the Money	$0.04Out of the Money	3Out of the Money	118Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$11.15In the Money	$11.70In 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	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$12.25In the Money	$12.70In 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	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$13.20In the Money	$13.80In 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	$0.14Out 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	$14.25In the Money	$14.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$15.10In the Money	$15.70In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$17.20In the Money	$17.65In 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	$1.67Out 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	$22.15In the Money	$22.75In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$26.55In the Money	$27.90In 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	$2.13Out 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	$31.00In the Money	$34.45In 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 31, 2024)

Put Options (expires Friday May 31, 2024)