Stocks Options

LAST PRICE
70.3600
TODAY'S CHANGE (%)
Trending Up0.8600 (1.2374%)

Bid / Lots
70.3100/ 3
Ask / Lots
70.3400/ 7
Open / Previous Close
69.3400 / 69.5000
Day Range
Low 68.4800
High 70.6150
52 Week Range
Low 59.3400
High 86.7673
Volume
2,675,025
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 46.353

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$28.55In the Money	$31.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$24.75In the Money	$26.50In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.60In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$22.05In the Money	$23.00In 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	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.65In 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$48.50	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	$21.10In the Money	$22.05In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.70In the Money	$21.50In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.20In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$19.20In the Money	$19.90In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.85In the Money	$18.75In 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	$17.20In 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$53.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$16.25In the Money	$16.90In 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	$15.20In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	37Out of the Money
ONIn the Money	$13.90In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ONIn the Money	$13.25In the Money	$13.90In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ONIn the Money	$12.20In the Money	$12.90In the Money	$10.65In 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	$0.03Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2Out of the Money	49Out of the Money
ONIn the Money	$11.35In the Money	$11.95In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
ONIn the Money	$10.10In the Money	$10.75In the Money	$10.95In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	7Out of the Money	44Out of the Money
ONIn the Money	$9.15In the Money	$10.00In the Money	$13.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.37Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	69Out of the Money
ONIn the Money	$8.15In the Money	$9.05In 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	$0.01Out of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
ONIn the Money	$7.15In the Money	$8.15In 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	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	65Out of the Money	140Out of the Money
ONIn the Money	$6.35In the Money	$6.90In the Money	$9.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	32Out of the Money	432Out of the Money
ONIn the Money	$5.35In the Money	$5.90In the Money	$4.57In the Money	$-1.68In the Money	3In the Money	24In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.15Out of the Money	23Out of the Money	186Out of the Money
ONIn the Money	$4.50In the Money	$4.75In the Money	$4.40In the Money	$-1.40In the Money	3In the Money	14In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.26Out of the Money	56Out of the Money	120Out of the Money
ONIn the Money	$3.70In the Money	$3.85In the Money	$2.68In the Money	$-1.76In the Money	4In the Money	49In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.30Out of the Money	104Out of the Money	592Out of the Money
ONIn the Money	$2.85In the Money	$3.10In the Money	$2.14In the Money	$-1.56In the Money	15In the Money	88In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.56Near the Money	$0.65Near the Money	$0.66Near the Money	$-0.39Near the Money	73Near the Money	752Near the Money
ONIn the Money	$2.30In the Money	$2.36In the Money	$2.35In the Money	$0.39In the Money	76In the Money	89In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.86Near the Money	$0.92Near the Money	$0.91Near the Money	$-0.44Near the Money	62Near the Money	251Near the Money
ONUnderlying issue's last price	$1.69Underlying issue's last price	$1.74Underlying issue's last price	$1.84Underlying issue's last price	$0.34Underlying issue's last price	137Underlying issue's last price	180Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$1.27Underlying issue's last price	$1.31Underlying issue's last price	$1.37Underlying issue's last price	$-0.19Underlying issue's last price	1,687Underlying issue's last price	1,081Underlying issue's last price
ONNear the Money	$1.18Near the Money	$1.23Near the Money	$1.25Near the Money	$0.20Near the Money	110Near the Money	237Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.72In the Money	$1.82In the Money	$1.67In the Money	$-0.37In the Money	73In the Money	697In the Money
ONNear the Money	$0.79Near the Money	$0.83Near the Money	$0.86Near the Money	$0.09Near the Money	16Near the Money	266Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.36In the Money	$2.41In the Money	$2.26In the Money	$-0.36In the Money	878In the Money	971In the Money
ONNear the Money	$0.49Near the Money	$0.53Near the Money	$0.52Near the Money	$0.04Near the Money	89Near the Money	452Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$3.05In the Money	$3.15In the Money	$3.24In the Money	$-0.36In the Money	3In the Money	72In the Money
ONOut of the Money	$0.30Out of the Money	$0.33Out of the Money	$0.35Out of the Money	$-0.08Out of the Money	168Out of the Money	218Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.85In the Money	$3.95In the Money	$4.15In the Money	$0.35In the Money	1In the Money	147In the Money
ONOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.07Out of the Money	108Out of the Money	472Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.70In the Money	$4.95In the Money	$5.12In the Money	$0.00In the Money	---In the Money	332In the Money
ONOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.02Out of the Money	26Out of the Money	233Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.15In the Money	$5.80In the Money	$6.69In the Money	$0.00In the Money	---In the Money	34In the Money
ONOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.01Out of the Money	11Out of the Money	184Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$6.45In the Money	$6.85In the Money	$6.02In the Money	$0.00In the Money	---In the Money	52In the Money
ONOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	15Out of the Money	258Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.25In the Money	$7.85In the Money	$5.10In the Money	$0.00In the Money	---In the Money	11In the Money
ONOut of the Money	$0.02Out of the Money	$0.31Out of the Money	$0.02Out of the Money	$0.00Out of the Money	78Out of the Money	163Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.15In the Money	$8.90In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.01Out of the Money	13Out of the Money	624Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.30In the Money	$9.90In the Money	$8.75In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	53Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$10.20In the Money	$11.05In the Money	$9.23In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	118Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$11.35In the Money	$11.85In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$12.15In the Money	$12.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$13.20In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	229Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$14.20In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$15.20In the Money	$15.90In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$16.35In the Money	$16.90In the Money	$15.90In the Money	$0.00In the Money	---In the Money	6In 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$88.00	ONIn the Money	$16.85In the Money	$17.95In the Money	$13.95In the Money	$0.00In the Money	---In the Money	2In 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	$18.00In the Money	$19.00In the Money	$15.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$19.20In the Money	$19.95In the Money	$19.42In 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	$20.25In the Money	$20.95In 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	$20.85In the Money	$21.90In 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	1Out of the Money	Filter Table By Strike Price of$93.00	ONIn the Money	$21.85In the Money	$22.95In 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	$23.25In the Money	$23.95In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$24.00In the Money	$25.00In 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	$25.05In the Money	$27.50In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$28.65In the Money	$31.50In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)