Stocks Options

LAST PRICE
71.8000
TODAY'S CHANGE (%)
Trending Up0.7500 (1.0556%)

Bid / Lots
71.8200/ 1
Ask / Lots
71.8700/ 2
Open / Previous Close
71.0900 / 71.0500
Day Range
Low 70.3900
High 72.5600
52 Week Range
Low 59.3400
High 95.6400
Volume
856,897
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 51.702

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$30.10In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ONIn the Money	$25.10In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$24.60In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$24.45In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$24.55In the Money	$26.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$24.60In the Money	$24.95In the Money	$24.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$47.00	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$24.10In the Money	$24.50In the Money	$23.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$47.50	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.60In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.10In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.65In the Money	$22.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.10In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.75In the Money	$21.95In the Money	$18.15In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ONIn the Money	$20.60In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.60In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	---Out 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	$18.70In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ONOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.60In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out 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	$16.60In the Money	$16.95In the Money	$14.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$15.60In the Money	$15.95In the Money	$17.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.60In the Money	$15.00In the Money	$13.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out 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	$13.30In the Money	$13.95In the Money	$16.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$12.65In the Money	$12.95In the Money	$13.90In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ONIn the Money	$11.70In the Money	$11.95In the Money	$10.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	72Out of the Money
ONIn the Money	$10.75In the Money	$11.00In the Money	$10.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
ONIn the Money	$9.65In the Money	$10.00In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ONIn the Money	$8.75In the Money	$8.95In the Money	$7.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2Out of the Money	158Out of the Money
ONIn the Money	$7.70In the Money	$8.00In the Money	$7.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	$0.31Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
ONIn the Money	$6.70In the Money	$7.05In the Money	$10.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	11Out of the Money	461Out of the Money
ONIn the Money	$5.70In the Money	$6.05In the Money	$4.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.15Out of the Money	3Out of the Money	245Out of the Money
ONIn the Money	$4.90In the Money	$5.05In the Money	$4.65In the Money	$-1.35In the Money	33In the Money	301In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.19Out of the Money	$-0.13Out of the Money	6Out of the Money	531Out of the Money
ONIn the Money	$3.80In the Money	$4.55In the Money	$4.05In the Money	$0.45In the Money	13In the Money	270In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.27Out of the Money	111Out of the Money	411Out of the Money
ONIn the Money	$2.96In the Money	$3.65In the Money	$2.70In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.34Near the Money	$0.50Near the Money	$0.37Near the Money	$-0.38Near the Money	51Near the Money	606Near the Money
ONIn the Money	$2.32In the Money	$2.72In the Money	$2.42In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.56Near the Money	$0.70Near the Money	$0.54Near the Money	$-0.59Near the Money	2Near the Money	1,144Near the Money
ONUnderlying issue's last price	$1.74Underlying issue's last price	$1.81Underlying issue's last price	$1.83Underlying issue's last price	$0.25Underlying issue's last price	26Underlying issue's last price	288Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	$0.90Underlying issue's last price	$0.95Underlying issue's last price	$0.89Underlying issue's last price	$-0.70Underlying issue's last price	8Underlying issue's last price	369Underlying issue's last price
ONNear the Money	$1.19Near the Money	$1.26Near the Money	$1.27Near the Money	$0.23Near the Money	106Near the Money	173Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.34In the Money	$1.56In the Money	$1.24In the Money	$-0.70In the Money	94In the Money	95In the Money
ONNear the Money	$0.75Near the Money	$0.85Near the Money	$0.92Near the Money	$0.18Near the Money	467Near the Money	2,361Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$1.91In the Money	$2.01In the Money	$1.79In the Money	$-0.82In the Money	3In the Money	182In the Money
ONNear the Money	$0.46Near the Money	$0.52Near the Money	$0.53Near the Money	$0.02Near the Money	20Near the Money	2,943Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.31In the Money	$2.81In the Money	$3.15In the Money	$-0.15In the Money	31In the Money	65In the Money
ONOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.34Out of the Money	$-0.07Out of the Money	1,024Out of the Money	2,145Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.78In the Money	$3.55In the Money	$4.10In the Money	$0.00In the Money	---In the Money	336In the Money
ONOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.21Out of the Money	$0.00Out of the Money	74Out of the Money	662Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.25In the Money	$4.50In the Money	$2.79In the Money	$0.00In the Money	---In the Money	17In the Money
ONOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	2Out of the Money	277Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.10In the Money	$5.40In the Money	$5.78In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$6.10In the Money	$6.50In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	4Out of the Money	126Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.10In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.02Out of the Money	2Out of the Money	3,027Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$8.10In the Money	$8.45In the Money	$9.21In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.01Out of the Money	302Out of the Money	49Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$9.10In the Money	$9.45In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$10.10In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$11.10In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$11.45In the Money	$12.85In the Money	$12.40In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	225Out of the Money	452Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$12.70In the Money	$13.85In the Money	$13.40In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$13.65In the Money	$14.85In the Money	$14.40In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$14.75In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$15.85In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$89.00	ONIn the Money	$16.60In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$17.85In the Money	$18.75In the Money	$17.35In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$91.00	ONIn the Money	$18.55In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$92.00	ONIn the Money	$19.40In the Money	$20.80In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$93.00	ONIn the Money	$20.85In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$94.00	ONIn the Money	$21.40In the Money	$22.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$22.40In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$96.00	ONIn the Money	$23.55In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$97.00	ONIn the Money	$24.40In the Money	$26.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$98.00	ONIn the Money	$24.65In the Money	$27.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$26.55In the Money	$29.15In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)