Stocks Options

LAST PRICE
73.0400
TODAY'S CHANGE (%)
Trending Up0.9300 (1.2897%)

Bid / Lots
72.0400/ 2
Ask / Lots
73.2300/ 6
Open / Previous Close
71.8500 / 72.1100
Day Range
Low 70.6400
High 73.2000
52 Week Range
Low 59.3400
High 111.3500
Volume
5,736,022
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 44.836

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	$35.70In the Money	$40.50In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ONIn the Money	$31.00In the Money	$35.50In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ONIn the Money	$26.00In the Money	$30.50In 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	$0.09Out 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	$21.00In the Money	$25.70In the Money	$22.80In the Money	$0.45In the Money	25In the Money	195In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
ONIn the Money	$16.05In the Money	$20.55In 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	$0.01Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6,985Out of the Money
ONIn the Money	$13.00In the Money	$15.95In 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	$0.14Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	12Out of the Money	2,693Out of the Money
ONIn the Money	$11.20In the Money	$14.00In 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	$0.13Out of the Money	$0.20Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ONIn the Money	$10.35In the Money	$12.60In 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	$0.03Out of the Money	$0.25Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	890Out of the Money
ONIn the Money	$9.35In the Money	$11.65In 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	$0.26Out of the Money	$0.33Out of the Money	$0.56Out of the Money	$0.05Out of the Money	3Out of the Money	11Out of the Money
ONIn the Money	$7.55In the Money	$9.15In the Money	$6.78In the Money	$-0.67In the Money	1In the Money	3,965In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.26Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$-0.14Out of the Money	14Out of the Money	9,220Out of the Money
ONIn the Money	$7.70In the Money	$8.05In 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	$0.30Out of the Money	$0.58Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
ONIn the Money	$6.85In the Money	$7.55In 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	$0.60Out of the Money	$0.74Out of the Money	$0.76Out of the Money	$-0.14Out of the Money	31Out of the Money	82Out of the Money
ONIn the Money	$6.05In the Money	$6.90In 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	$0.78Out of the Money	$0.93Out of the Money	$1.40Out of the Money	$0.22Out of the Money	2Out of the Money	1,771Out of the Money
ONIn the Money	$4.35In the Money	$6.20In 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	$0.86Out of the Money	$1.17Out of the Money	$1.30Out of the Money	$-0.27Out of the Money	123Out of the Money	286Out of the Money
ONIn the Money	$4.60In the Money	$6.20In the Money	$3.42In the Money	$-0.65In the Money	56In the Money	3,483In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$1.15Out of the Money	$1.46Out of the Money	$1.46Out of the Money	$-0.44Out of the Money	16Out of the Money	3,779Out of the Money
ONIn the Money	$4.00In the Money	$4.15In the Money	$3.20In the Money	$-0.28In the Money	31In the Money	868In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$1.72Near the Money	$1.79Near the Money	$2.75Near the Money	$0.51Near the Money	20Near the Money	203Near the Money
ONIn the Money	$3.40In the Money	$3.55In the Money	$2.45In the Money	$-0.50In the Money	40In the Money	67In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$2.13Near the Money	$2.19Near the Money	$2.24Near the Money	$-0.45Near the Money	39Near the Money	333Near the Money
ONUnderlying issue's last price	$2.87Underlying issue's last price	$3.00Underlying issue's last price	$2.31Underlying issue's last price	$-0.12Underlying issue's last price	76Underlying issue's last price	198Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	ONUnderlying issue's last price	$2.59Underlying issue's last price	$2.66Underlying issue's last price	$3.80Underlying issue's last price	$0.40Underlying issue's last price	40Underlying issue's last price	342Underlying issue's last price
ONNear the Money	$2.43Near the Money	$2.50Near the Money	$1.65Near the Money	$-0.44Near the Money	10Near the Money	446Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.05In the Money	$3.20In the Money	$4.35In the Money	$0.35In the Money	51In the Money	422In the Money
ONNear the Money	$1.96Near the Money	$2.34Near the Money	$1.98Near the Money	$0.31Near the Money	292Near the Money	5,487Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.14In the Money	$4.65In the Money	$4.65In the Money	$0.05In the Money	20In the Money	4,049In the Money
ONNear the Money	$1.60Near the Money	$1.97Near 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	$3.35In the Money	$4.45In the Money	$5.39In the Money	$0.00In the Money	---In the Money	31In the Money
ONOut of the Money	$1.13Out of the Money	$1.64Out of the Money	$0.93Out of the Money	$-0.33Out of the Money	11Out of the Money	511Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.40In the Money	$5.15In the Money	$3.45In the Money	$0.00In the Money	---In the Money	507In the Money
ONOut of the Money	$1.02Out of the Money	$1.14Out of the Money	$0.77Out of the Money	$-0.09Out of the Money	1Out of the Money	55Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$3.95In the Money	$6.95In the Money	$6.75In the Money	$0.00In the Money	---In the Money	4In the Money
ONOut of the Money	$0.81Out of the Money	$1.00Out of the Money	$0.54Out of the Money	$-0.03Out of the Money	7Out of the Money	55Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$5.55In the Money	$7.60In the Money	$7.89In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.64Out of the Money	$0.88Out of the Money	$0.70Out of the Money	$0.09Out of the Money	26Out of the Money	4,414Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.20In the Money	$7.60In the Money	$9.80In the Money	$2.90In the Money	3In the Money	915In the Money
ONOut of the Money	$0.49Out of the Money	$0.62Out of the Money	$0.33Out of the Money	$-0.16Out of the Money	5Out of the Money	189Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.05In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.38Out of the Money	$0.50Out 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	$7.80In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.30Out of the Money	$0.42Out of the Money	$0.35Out 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	$9.15In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.23Out 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	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.18Out of the Money	$0.23Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	13Out of the Money	9,948Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$11.55In the Money	$12.25In 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	$0.36Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$11.90In the Money	$13.35In 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	$0.20Out 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	$13.20In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.06Out 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$88.00	ONIn the Money	$13.00In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	3Out of the Money	2,532Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$14.70In the Money	$19.40In 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	$0.10Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	3Out of the Money	1,120Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$19.65In the Money	$24.15In 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	1Out of the Money	684Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$24.75In the Money	$29.50In 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	$29.80In the Money	$34.35In 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	$0.19Out 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	$34.75In the Money	$39.45In 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	$0.19Out 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	$39.65In the Money	$44.40In 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	$44.70In 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	$0.19Out 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	$49.70In the Money	$54.50In 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	$54.75In the Money	$59.50In 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	164Out of the Money	Filter Table By Strike Price of$135.00	ONIn the Money	$59.85In the Money	$64.50In 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	$64.75In the Money	$69.50In 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	$69.75In the Money	$74.50In 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	$74.70In the Money	$79.50In 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	$79.75In the Money	$84.50In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	61Out of the Money	Filter Table By Strike Price of$160.00	ONIn the Money	$84.80In 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)