Stocks Options

LAST PRICE
73.1900
TODAY'S CHANGE (%)
Trending Up0.1500 (0.2054%)

Bid / Lots
70.9400/ 1
Ask / Lots
73.1800/ 5
Open / Previous Close
74.0100 / 73.0400
Day Range
Low 71.3500
High 74.4900
52 Week Range
Low 59.3400
High 111.3500
Volume
3,653,247
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 44.619

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	$36.10In the Money	$39.80In 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	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ONIn the Money	$31.30In the Money	$34.85In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ONIn the Money	$26.70In the Money	$29.80In 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	$0.04Out 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	$23.10In the Money	$23.95In 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	$0.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
ONIn the Money	$16.25In the Money	$20.65In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	6,985Out of the Money
ONIn the Money	$13.20In the Money	$14.25In the Money	$12.36In the Money	$0.00In the Money	---In the Money	431In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	8Out of the Money	2,693Out of the Money
ONIn the Money	$11.25In the Money	$12.35In 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	$0.10Out of the Money	$0.19Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ONIn the Money	$10.40In 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	$0.19Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.16Out of the Money	1Out of the Money	890Out of the Money
ONIn the Money	$9.45In the Money	$10.60In 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	$0.07Out of the Money	$0.30Out of the Money	$0.32Out of the Money	$-0.24Out of the Money	1Out of the Money	11Out of the Money
ONIn the Money	$8.60In the Money	$8.95In the Money	$7.55In the Money	$0.77In the Money	2In the Money	3,964In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.30Out of the Money	$0.41Out of the Money	$0.55Out of the Money	$0.16Out of the Money	5Out of the Money	9,207Out of the Money
ONIn the Money	$7.75In the Money	$8.50In 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	$0.28Out of the Money	$0.55Out of the Money	$0.57Out of the Money	$-0.22Out of the Money	3Out of the Money	22Out of the Money
ONIn the Money	$6.05In the Money	$7.75In 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	$0.59Out of the Money	$0.68Out of the Money	$0.86Out of the Money	$0.10Out of the Money	3Out of the Money	113Out of the Money
ONIn the Money	$6.10In the Money	$6.40In 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	$0.79Out of the Money	$0.87Out of the Money	$1.03Out of the Money	$-0.37Out of the Money	4Out of the Money	1,770Out of the Money
ONIn the Money	$5.20In the Money	$6.15In 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	$1.00Out of the Money	$1.11Out of the Money	$1.40Out of the Money	$0.10Out of the Money	98Out of the Money	297Out of the Money
ONIn the Money	$4.60In the Money	$5.25In the Money	$4.50In the Money	$1.08In the Money	8In the Money	3,431In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$1.17Out of the Money	$1.41Out of the Money	$1.52Out of the Money	$0.06Out of the Money	1,272Out of the Money	3,774Out of the Money
ONIn the Money	$4.05In the Money	$4.20In the Money	$3.20In the Money	$0.00In the Money	---In the Money	897In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$1.67Near the Money	$1.74Near the Money	$1.79Near the Money	$-0.96Near the Money	9Near the Money	220Near the Money
ONIn the Money	$3.45In the Money	$3.60In the Money	$3.24In the Money	$0.79In the Money	25In the Money	107In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$2.08Near the Money	$2.13Near the Money	$2.40Near the Money	$0.16Near the Money	5Near the Money	372Near the Money
ONUnderlying issue's last price	$2.93Underlying issue's last price	$3.05Underlying issue's last price	$2.39Underlying issue's last price	$0.08Underlying issue's last price	18Underlying issue's last price	274Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	ONUnderlying issue's last price	$2.53Underlying issue's last price	$2.60Underlying issue's last price	$2.63Underlying issue's last price	$-1.17Underlying issue's last price	7Underlying issue's last price	382Underlying issue's last price
ONNear the Money	$2.46Near the Money	$2.54Near the Money	$1.95Near the Money	$0.30Near the Money	37Near the Money	456Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.00In the Money	$3.15In the Money	$4.00In the Money	$-0.35In the Money	4In the Money	473In the Money
ONNear the Money	$1.86Near the Money	$2.11Near the Money	$2.00Near the Money	$0.02Near the Money	130Near the Money	5,416Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.60In the Money	$3.75In the Money	$4.00In the Money	$-0.65In the Money	27In the Money	4,039In the Money
ONNear the Money	$1.65Near the Money	$1.89Near the Money	$1.28Near the Money	$0.00Near the Money	---Near the Money	429Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.80In the Money	$4.40In the Money	$5.39In the Money	$0.00In the Money	---In the Money	31In the Money
ONOut of the Money	$1.32Out of the Money	$1.55Out of the Money	$1.14Out of the Money	$0.21Out of the Money	8Out of the Money	511Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.40In the Money	$5.10In the Money	$3.45In the Money	$0.00In the Money	---In the Money	507In the Money
ONOut of the Money	$1.07Out of the Money	$1.17Out of the Money	$1.09Out of the Money	$0.32Out of the Money	13Out of the Money	55Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.15In the Money	$5.85In the Money	$6.75In the Money	$0.00In the Money	---In the Money	4In the Money
ONOut of the Money	$0.85Out of the Money	$0.98Out of the Money	$0.88Out of the Money	$0.34Out of the Money	4Out of the Money	55Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$6.30In the Money	$6.65In the Money	$6.96In the Money	$-0.93In the Money	2In the Money	2In the Money
ONOut of the Money	$0.46Out of the Money	$0.78Out of the Money	$0.65Out of the Money	$-0.05Out of the Money	33Out of the Money	4,420Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.60In the Money	$7.50In the Money	$9.80In the Money	$0.00In the Money	---In the Money	912In the Money
ONOut of the Money	$0.52Out of the Money	$0.58Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$7.50In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.41Out of the Money	$0.61Out 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	$8.60In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.31Out of the Money	$0.42Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$9.30In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$10.35In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$0.01Out of the Money	4Out of the Money	9,940Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$11.40In the Money	$12.10In the Money	$12.46In the Money	$0.00In the Money	---In the Money	272In the Money
ONOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.01Out of the Money	4Out of the Money	16Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$11.95In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.07Out 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	$13.35In the Money	$14.25In 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	$0.16Out 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	$13.95In the Money	$15.05In 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	$0.14Out of the Money	$0.08Out of the Money	$0.03Out of the Money	2Out of the Money	2,532Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$15.20In the Money	$17.15In 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	$0.11Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	1,118Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$19.75In the Money	$24.00In 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	$0.09Out 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	$25.20In 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	$33.95In 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	$1.28Out 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	$35.30In the Money	$39.00In 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	$1.28Out 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	$40.35In the Money	$44.05In 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	$45.20In the Money	$48.95In 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	$1.28Out of the Money	$0.01Out 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	$50.20In the Money	$54.00In 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	$0.25Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	501Out of the Money	627Out of the Money	Filter Table By Strike Price of$130.00	ONIn the Money	$55.30In the Money	$59.00In 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	$0.94Out 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	$60.30In the Money	$63.90In 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	$1.27Out 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	$65.30In the Money	$69.05In 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	$1.27Out 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	$70.30In the Money	$73.85In 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	$0.22Out 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	$75.20In the Money	$78.85In 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	$1.27Out 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	$80.20In the Money	$83.60In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$160.00	ONIn the Money	$85.30In the Money	$88.95In 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)