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 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	$35.80In the Money	$39.40In 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	$0.00Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ONIn the Money	$30.80In the Money	$34.40In 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	$2.14Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ONIn the Money	$25.65In the Money	$29.55In 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	$0.16Out 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	$22.60In the Money	$22.95In 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	$0.00Out of the Money	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	308Out of the Money
ONIn the Money	$17.60In the Money	$18.00In 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	$11.80In the Money	$14.05In the Money	$13.00In the Money	$0.50In the Money	3In the Money	443In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	8Out of the Money	2,734Out of the Money
ONIn the Money	$10.85In the Money	$11.20In 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	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$0.09Out of the Money	1Out of the Money	5Out of the Money
ONIn the Money	$9.90In the Money	$10.35In 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	$0.27Out of the Money	$0.32Out of the Money	$0.29Out of the Money	$-0.15Out of the Money	135Out of the Money	6Out of the Money
ONIn the Money	$9.05In the Money	$9.95In the Money	$9.40In the Money	$9.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.38Out of the Money	$0.20Out of the Money	1Out of the Money	7Out of the Money
ONIn the Money	$8.20In the Money	$8.60In the Money	$8.50In the Money	$0.85In the Money	10In the Money	3,965In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.47Out of the Money	$0.54Out of the Money	$0.51Out of the Money	$-0.25Out of the Money	370Out of the Money	8,079Out of the Money
ONIn the Money	$7.10In the Money	$7.65In 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	$0.60Out of the Money	$0.71Out of the Money	$0.70Out of the Money	$-0.20Out of the Money	6Out of the Money	5Out of the Money
ONIn the Money	$6.55In the Money	$6.90In 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	$0.61Out of the Money	$0.90Out of the Money	$0.84Out of the Money	$-0.34Out of the Money	44Out of the Money	22Out of the Money
ONIn the Money	$5.80In the Money	$6.10In 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	$0.91Out of the Money	$1.10Out of the Money	$1.11Out of the Money	$-0.39Out of the Money	10Out of the Money	781Out of the Money
ONIn the Money	$5.05In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$1.21Out of the Money	$1.41Out of the Money	$1.35Out of the Money	$-0.48Out of the Money	6Out of the Money	27Out of the Money
ONIn the Money	$4.40In the Money	$4.70In the Money	$4.35In the Money	$0.45In the Money	12In the Money	3,479In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$1.46Near the Money	$1.74Near the Money	$1.74Near the Money	$-0.38Near the Money	28Near the Money	3,728Near the Money
ONIn the Money	$3.80In the Money	$3.95In the Money	$4.45In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$2.02Near the Money	$2.10Near the Money	$2.14Near the Money	$-0.51Near the Money	22Near the Money	131Near the Money
ONUnderlying issue's last price	$3.25Underlying issue's last price	$3.40Underlying issue's last price	$3.29Underlying issue's last price	$0.19Underlying issue's last price	30Underlying issue's last price	38Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	ONUnderlying issue's last price	$2.46Underlying issue's last price	$2.54Underlying issue's last price	$2.53Underlying issue's last price	$-0.63Underlying issue's last price	44Underlying issue's last price	186Underlying issue's last price
ONNear the Money	$2.80Near the Money	$2.88Near the Money	$2.74Near the Money	$0.21Near the Money	39Near the Money	38Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.96In the Money	$3.10In the Money	$3.11In the Money	$-0.13In the Money	47In the Money	167In the Money
ONNear the Money	$2.35Near the Money	$2.43Near the Money	$2.47Near the Money	$0.37Near the Money	67Near the Money	445Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.50In the Money	$3.65In the Money	$3.55In the Money	$0.11In the Money	36In the Money	123In the Money
ONNear the Money	$1.94Near the Money	$2.06Near the Money	$1.98Near the Money	$0.22Near the Money	3,193Near the Money	2,569Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.95In the Money	$4.25In the Money	$4.10In the Money	$-0.83In the Money	13In the Money	4,056In the Money
ONOut of the Money	$1.60Out of the Money	$1.74Out of the Money	$1.60Out of the Money	$-0.57Out of the Money	3Out of the Money	419Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.60In the Money	$4.90In the Money	$4.40In the Money	$0.00In the Money	---In the Money	15In the Money
ONOut of the Money	$1.31Out of the Money	$1.45Out of the Money	$1.39Out of the Money	$-0.29Out of the Money	6Out of the Money	89Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.35In the Money	$5.65In the Money	$3.45In the Money	$0.00In the Money	---In the Money	507In the Money
ONOut of the Money	$1.06Out of the Money	$1.18Out of the Money	$1.05Out of the Money	$0.15Out of the Money	15Out of the Money	41Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$6.10In the Money	$7.55In the Money	$5.51In the Money	$0.00In the Money	---In the Money	5In the Money
ONOut of the Money	$0.85Out of the Money	$0.94Out of the Money	$0.97Out of the Money	$-0.97Out of the Money	10Out of the Money	37Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$6.25In the Money	$8.15In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.68Out of the Money	$0.75Out of the Money	$0.68Out of the Money	$0.07Out of the Money	54Out of the Money	4,403Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.20In the Money	$9.00In the Money	$6.90In the Money	$0.00In the Money	---In the Money	915In the Money
ONOut of the Money	$0.54Out of the Money	$0.78Out of the Money	$0.60Out of the Money	$-0.10Out of the Money	5Out of the Money	181Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.15In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.43Out of the Money	$0.58Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.05In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.34Out of the Money	$0.40Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$10.45In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.26Out of the Money	$0.49Out of the Money	$0.32Out of the Money	$-0.08Out of the Money	2Out of the Money	174Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$11.40In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.01Out of the Money	12Out of the Money	9,963Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$12.35In the Money	$12.70In the Money	$12.46In the Money	$1.94In the Money	50In the Money	287In the Money
ONOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.19Out of the Money	$-0.10Out of the Money	12Out of the Money	17Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$13.20In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.12Out 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	$14.20In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.06Out 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	$15.15In the Money	$15.65In 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	$0.26Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,536Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$17.20In the Money	$17.65In the Money	$28.44In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.04Out of the Money	$0.20Out 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	$22.25In the Money	$24.75In 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	$26.15In the Money	$29.00In 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	$0.05Out 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	$30.60In the Money	$34.50In 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	$0.70Out 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	$35.60In the Money	$39.50In 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	$1.88Out 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	$40.50In the Money	$44.50In 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	$0.05Out 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	$46.55In the Money	$49.35In 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	$0.08Out 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	$50.85In the Money	$54.35In 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	$0.04Out 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	$55.75In the Money	$59.40In 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	$1.35Out 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	$60.65In the Money	$64.15In 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	$2.14Out 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	$65.65In the Money	$69.55In 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	$70.50In the Money	$74.45In 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	$0.22Out 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	$75.70In the Money	$79.45In 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	$2.14Out 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	$80.70In the Money	$84.40In 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	$0.61Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	45Out of the Money	7Out of the Money	Filter Table By Strike Price of$160.00	ONIn the Money	$85.50In 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)