Stocks Options

LAST PRICE
71.6800
TODAY'S CHANGE (%)
Trending Down-4.6100 (-6.0427%)

Bid / Lots
71.6600/ 3
Ask / Lots
71.6800/ 4
Open / Previous Close
76.6700 / 76.2900
Day Range
Low 71.4025
High 76.7300
52 Week Range
Low 59.3400
High 111.3500
Volume
5,498,555
above 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 44.896

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	$36.30In the Money	$38.40In 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	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ONIn the Money	$30.95In the Money	$33.05In 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	$0.01Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ONIn the Money	$26.40In the Money	$28.30In 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	$0.01Out of the Money	$0.09Out 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	$21.75In the Money	$22.05In the Money	$22.35In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
ONIn the Money	$16.75In the Money	$17.20In the Money	$21.90In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6,986Out of the Money
ONIn the Money	$11.95In the Money	$12.25In the Money	$12.50In the Money	$-2.64In the Money	3In the Money	443In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$0.13Out of the Money	6Out of the Money	2,729Out of the Money
ONIn the Money	$10.10In the Money	$10.40In 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	$0.32Out of the Money	$0.36Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ONIn the Money	$8.75In the Money	$9.45In 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	$0.42Out of the Money	$0.46Out of the Money	$0.44Out of the Money	$0.44Out of the Money	6Out of the Money	---Out of the Money
ONIn the Money	$8.30In the Money	$8.55In 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	$0.54Out of the Money	$0.58Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ONIn the Money	$7.55In the Money	$7.70In the Money	$7.65In the Money	$-4.82In the Money	11In the Money	3,970In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.69Out of the Money	$0.73Out of the Money	$0.76Out of the Money	$0.59Out of the Money	56Out of the Money	8,080Out of the Money
ONIn the Money	$6.75In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.88Out of the Money	$0.94Out of the Money	$0.92Out of the Money	$0.35Out of the Money	3Out of the Money	3Out of the Money
ONIn the Money	$5.75In the Money	$6.15In the Money	$6.69In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$1.11Out of the Money	$1.18Out of the Money	$1.00Out of the Money	$0.62Out of the Money	15Out of the Money	6Out of the Money
ONIn the Money	$4.95In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$1.40Out of the Money	$1.46Out of the Money	$1.47Out of the Money	$0.96Out of the Money	50Out of the Money	756Out of the Money
ONIn the Money	$4.40In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$1.73Near the Money	$1.79Near the Money	$1.56Near the Money	$0.31Near the Money	3Near the Money	20Near the Money
ONIn the Money	$4.00In the Money	$4.15In the Money	$4.25In the Money	$-2.97In the Money	14In the Money	3,476In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$2.11Near the Money	$2.17Near the Money	$2.18Near the Money	$1.29Near the Money	96Near the Money	3,743Near the Money
ONUnderlying issue's last price	$3.45Underlying issue's last price	$3.60Underlying issue's last price	$4.45Underlying issue's last price	$-0.20Underlying issue's last price	55Underlying issue's last price	17Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	$2.53Underlying issue's last price	$2.62Underlying issue's last price	$2.65Underlying issue's last price	$1.63Underlying issue's last price	6Underlying issue's last price	126Underlying issue's last price
ONNear the Money	$2.97Near the Money	$3.05Near the Money	$3.10Near the Money	$-2.25Near the Money	27Near the Money	17Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$3.00In the Money	$3.10In the Money	$3.16In the Money	$1.75In the Money	5In the Money	185In the Money
ONNear the Money	$2.52Near the Money	$2.56Near the Money	$2.79Near the Money	$-2.83Near the Money	15Near the Money	26Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$3.55In the Money	$3.65In the Money	$3.24In the Money	$1.51In the Money	115In the Money	139In the Money
ONNear the Money	$2.11Near the Money	$2.18Near the Money	$2.10Near the Money	$-2.94Near the Money	306Near the Money	198Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$4.15In the Money	$4.25In the Money	$3.44In the Money	$1.29In the Money	29In the Money	97In the Money
ONOut of the Money	$1.73Out of the Money	$1.82Out of the Money	$1.79Out of the Money	$-2.21Out of the Money	205Out of the Money	2,491Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.80In the Money	$4.90In the Money	$4.93In the Money	$2.44In the Money	12In the Money	4,061In the Money
ONOut of the Money	$1.45Out of the Money	$1.51Out of the Money	$2.17Out of the Money	$-1.13Out of the Money	23Out of the Money	418Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.45In the Money	$5.60In the Money	$4.40In the Money	$1.79In the Money	3In the Money	13In the Money
ONOut of the Money	$1.17Out of the Money	$1.24Out of the Money	$1.68Out of the Money	$-1.02Out of the Money	10Out of the Money	79Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$6.20In the Money	$6.35In the Money	$3.45In the Money	$0.00In the Money	---In the Money	507In the Money
ONOut of the Money	$0.95Out of the Money	$1.01Out of the Money	$1.00Out of the Money	$-1.42Out of the Money	8Out of the Money	47Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.15In the Money	$7.20In the Money	$5.51In the Money	$5.51In the Money	5In the Money	---In the Money
ONOut of the Money	$0.78Out of the Money	$0.82Out of the Money	$1.94Out of the Money	$-0.26Out of the Money	1Out of the Money	37Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.55In the Money	$8.00In the Money	$6.00In the Money	$6.00In the Money	1In the Money	---In the Money
ONOut of the Money	$0.63Out of the Money	$0.67Out of the Money	$0.65Out of the Money	$-1.13Out of the Money	796Out of the Money	4,665Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$8.65In the Money	$9.40In the Money	$6.90In the Money	$1.25In the Money	251In the Money	999In the Money
ONOut of the Money	$0.50Out of the Money	$0.54Out of the Money	$0.70Out of the Money	$-0.91Out of the Money	1Out of the Money	181Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.20In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.40Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$-0.69Out of the Money	1Out of the Money	36Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$10.40In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.48Out of the Money	$-0.75Out of the Money	2Out of the Money	3Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$11.30In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.40Out of the Money	$-0.20Out of the Money	5Out of the Money	179Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$12.35In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.53Out of the Money	41Out of the Money	9,967Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$13.20In the Money	$14.00In the Money	$10.52In the Money	$0.02In the Money	2In the Money	287In the Money
ONOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.29Out of the Money	$-0.26Out of the Money	4Out of the Money	18Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$14.20In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.06Out of the Money	$0.17Out 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	$15.20In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.06Out of the Money	$0.18Out 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	$16.15In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	4Out of the Money	2,539Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$16.70In the Money	$19.60In the Money	$28.44In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$22.55In the Money	$24.45In the Money	$20.55In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$26.65In the Money	$28.80In the Money	$30.95In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	637Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$32.65In the Money	$33.70In the Money	$27.20In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$110.00	ONIn the Money	$36.85In the Money	$38.70In the Money	$28.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.20Out 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$115.00	ONIn the Money	$42.95In the Money	$43.95In the Money	$33.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	$47.25In the Money	$49.15In the Money	$24.80In 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	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money	Filter Table By Strike Price of$125.00	ONIn the Money	$51.85In the Money	$54.45In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	627Out of the Money	Filter Table By Strike Price of$130.00	ONIn the Money	$56.80In the Money	$58.70In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$135.00	ONIn the Money	$62.75In the Money	$63.80In 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	$0.19Out 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	$66.65In the Money	$68.90In 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	$0.26Out 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	$72.80In the Money	$73.60In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money	Filter Table By Strike Price of$150.00	ONIn the Money	$77.10In the Money	$78.70In the Money	$52.75In 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	$0.22Out 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	$82.50In the Money	$84.05In the Money	$62.10In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$160.00	ONIn the Money	$87.05In the Money	$89.50In 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)