Stocks Options

LAST PRICE
70.4882
TODAY'S CHANGE (%)
Trending Down-1.4818 (-2.0589%)

Bid / Lots
70.4700/ 4
Ask / Lots
70.5100/ 4
Open / Previous Close
71.8900 / 71.9700
Day Range
Low 69.3800
High 71.9300
52 Week Range
Low 59.3400
High 111.3500
Volume
4,386,346
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 44.987

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$33.80In the Money	$36.55In the Money	$35.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	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	39Out of the Money
ONIn the Money	$28.80In the Money	$31.55In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ONIn the Money	$23.80In the Money	$26.55In the Money	$25.98In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,459Out of the Money
ONIn the Money	$19.70In the Money	$21.30In the Money	$22.80In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
ONIn the Money	$15.40In the Money	$15.70In the Money	$18.10In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	2,889Out of the Money
ONIn the Money	$10.35In the Money	$10.80In the Money	$9.99In the Money	$-3.16In the Money	56In the Money	430In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	33Out of the Money	2,689Out of the Money
ONIn the Money	$9.35In the Money	$10.60In the Money	$15.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$8.30In the Money	$8.80In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ONIn the Money	$7.35In the Money	$7.95In 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	$0.16Out of the Money	$0.04Out of the Money	$0.01Out of the Money	5Out of the Money	895Out of the Money
ONIn the Money	$6.40In the Money	$6.95In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ONIn the Money	$5.45In the Money	$5.85In the Money	$5.00In the Money	$-2.00In the Money	11In the Money	3,927In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.02Out of the Money	697Out of the Money	9,515Out of the Money
ONIn the Money	$4.45In the Money	$4.80In the Money	$9.12In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.03Out of the Money	29Out of the Money	65Out of the Money
ONIn the Money	$3.60In the Money	$3.85In the Money	$3.62In the Money	$-1.75In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$0.06Out of the Money	128Out of the Money	653Out of the Money
ONIn the Money	$2.21In the Money	$2.99In the Money	$5.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.34Near the Money	$0.39Near the Money	$0.32Near the Money	$0.07Near the Money	195Near the Money	1,949Near the Money
ONIn the Money	$2.14In the Money	$2.21In the Money	$2.09In the Money	$-1.81In the Money	46In the Money	6In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.61Near the Money	$0.65Near the Money	$0.54Near the Money	$0.18Near the Money	221Near the Money	663Near the Money
ONUnderlying issue's last price	$1.54Underlying issue's last price	$1.58Underlying issue's last price	$1.47Underlying issue's last price	$-1.23Underlying issue's last price	182Underlying issue's last price	3,389Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$0.97Underlying issue's last price	$1.00Underlying issue's last price	$1.03Underlying issue's last price	$0.37Underlying issue's last price	597Underlying issue's last price	6,187Underlying issue's last price
ONNear the Money	$1.04Near the Money	$1.09Near the Money	$1.01Near the Money	$-1.45Near the Money	106Near the Money	929Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.49In the Money	$1.53In the Money	$1.37In the Money	$0.37In the Money	186In the Money	606In the Money
ONNear the Money	$0.67Near the Money	$0.71Near the Money	$0.63Near the Money	$-0.86Near the Money	149Near the Money	387Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.08In the Money	$2.17In the Money	$2.50In the Money	$1.04In the Money	11In the Money	666In the Money
ONNear the Money	$0.42Near the Money	$0.46Near the Money	$0.35Near the Money	$-0.71Near the Money	131Near the Money	525Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.82In the Money	$2.93In the Money	$3.55In the Money	$1.53In the Money	4In the Money	643In the Money
ONOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.32Out of the Money	$-0.39Out of the Money	96Out of the Money	563Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.65In the Money	$4.20In the Money	$4.01In the Money	$1.34In the Money	1In the Money	693In the Money
ONOut of the Money	$0.13Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.31Out of the Money	1,012Out of the Money	6,744Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.55In the Money	$4.75In the Money	$4.65In the Money	$1.55In the Money	58In the Money	4,230In the Money
ONOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.29Out of the Money	135Out of the Money	661Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.45In the Money	$5.70In the Money	$6.56In the Money	$2.60In the Money	6In the Money	104In the Money
ONOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	437Out of the Money	1,071Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.85In the Money	$6.70In the Money	$6.65In the Money	$1.99In the Money	2In the Money	577In the Money
ONOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	4Out of the Money	3,805Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.05In the Money	$7.75In the Money	$6.02In the Money	$0.00In the Money	---In the Money	80In the Money
ONOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	48Out of the Money	266Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.10In the Money	$9.05In the Money	$6.96In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	48Out of the Money	4,459Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.15In the Money	$9.65In the Money	$9.30In the Money	$5.50In the Money	3In the Money	767In the Money
ONOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	131Out of the Money	196Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$10.40In the Money	$10.75In the Money	$7.55In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	105Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$10.90In the Money	$11.85In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$12.40In the Money	$12.80In 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	$0.23Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$12.95In the Money	$13.70In 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	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	21Out of the Money	9,789Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$14.30In the Money	$14.75In the Money	$8.40In the Money	$0.00In the Money	---In the Money	68In the Money
ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$13.85In the Money	$15.75In 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	$0.19Out 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$87.00	ONIn the Money	$16.30In the Money	$16.75In 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	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$16.65In the Money	$17.70In 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	$0.20Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	65Out of the Money	2,528Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$18.15In the Money	$19.70In the Money	$28.44In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,116Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$24.30In the Money	$24.70In the Money	$20.55In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	682Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$28.90In the Money	$31.15In the Money	$30.95In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	333Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$33.60In the Money	$36.20In the Money	$27.20In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$110.00	ONIn the Money	$38.55In the Money	$41.20In the Money	$28.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$115.00	ONIn the Money	$43.70In the Money	$46.25In the Money	$33.00In 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	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	$48.70In the Money	$51.30In the Money	$24.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$125.00	ONIn the Money	$53.65In the Money	$55.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$130.00	ONIn the Money	$58.55In the Money	$60.75In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$135.00	ONIn the Money	$63.50In the Money	$66.00In 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	$0.19Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$140.00	ONIn the Money	$68.65In the Money	$71.05In 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	$0.19Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$145.00	ONIn the Money	$73.85In the Money	$75.70In 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	$0.00Out of the Money	---Out of the Money	470Out of the Money	Filter Table By Strike Price of$150.00	ONIn the Money	$79.15In the Money	$81.25In the Money	$52.75In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$155.00	ONIn the Money	$83.50In the Money	$85.95In the Money	$62.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	984Out of the Money	Filter Table By Strike Price of$160.00	ONIn the Money	$88.55In the Money	$90.95In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)