Stocks Options

LAST PRICE
71.5400
TODAY'S CHANGE (%)
Trending Up1.2100 (1.7205%)

Bid / Lots
71.0600/ 2
Ask / Lots
71.4600/ 1
Open / Previous Close
72.2700 / 70.3300
Day Range
Low 70.9300
High 72.6800
52 Week Range
Low 59.3400
High 95.5900
Volume
4,690,935
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 51.626

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	$29.65In the Money	$33.20In 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	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ONIn the Money	$24.45In the Money	$28.20In 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	$0.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$24.10In the Money	$27.60In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.55In the Money	$27.20In 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	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$24.50In the Money	$25.25In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.30In the Money	$26.30In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.75In the Money	$24.25In the Money	$23.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$47.50	ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.15In the Money	$23.75In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.75In the Money	$25.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.30In the Money	$24.50In the Money	$22.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$49.00	ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.05In the Money	$22.20In the Money	$20.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$49.50	ONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.30In the Money	$23.00In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ONIn the Money	$20.20In 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$51.00	ONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.20In the Money	$20.00In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.30In 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$53.00	ONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.25In the Money	$17.75In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$16.25In the Money	$17.70In the Money	$14.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$15.15In the Money	$15.75In 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	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.15In the Money	$14.75In 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	$0.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$11.65In the Money	$13.75In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$12.25In the Money	$14.50In the Money	$12.43In the Money	$0.43In the Money	5In the Money	28In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ONIn the Money	$11.05In the Money	$11.75In the Money	$10.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ONIn the Money	$8.35In the Money	$12.30In the Money	$10.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
ONIn the Money	$8.85In the Money	$9.65In the Money	$9.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
ONIn the Money	$8.25In the Money	$9.70In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
ONIn the Money	$7.20In the Money	$7.75In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	217Out of the Money
ONIn the Money	$6.30In the Money	$8.40In the Money	$6.24In the Money	$-3.96In the Money	15In the Money	14In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	64Out of the Money	452Out of the Money
ONIn the Money	$3.95In the Money	$6.65In the Money	$5.25In the Money	$1.25In the Money	22In the Money	7In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	32Out of the Money	278Out of the Money
ONIn the Money	$2.62In the Money	$6.30In the Money	$3.20In the Money	$0.00In the Money	---In the Money	302In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1,565Out of the Money	537Out of the Money
ONIn the Money	$2.57In the Money	$4.65In the Money	$3.60In the Money	$1.10In the Money	3In the Money	276In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	177Out of the Money	565Out of the Money
ONIn the Money	$1.75In the Money	$2.84In the Money	$2.29In the Money	$0.83In the Money	13In the Money	143In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-0.38Near the Money	206Near the Money	699Near the Money
ONIn the Money	$0.96In the Money	$1.82In the Money	$1.45In the Money	$0.59In the Money	42In the Money	310In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.86Near the Money	360Near the Money	1,205Near the Money
ONUnderlying issue's last price	$0.20Underlying issue's last price	$0.67Underlying issue's last price	$0.48Underlying issue's last price	$-0.09Underlying issue's last price	95Underlying issue's last price	354Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	---Underlying issue's last price	$0.29Underlying issue's last price	$0.02Underlying issue's last price	$-1.43Underlying issue's last price	216Underlying issue's last price	346Underlying issue's last price
ONNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.29Near the Money	1,018Near the Money	256Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$0.07In the Money	$0.87In the Money	$0.61In the Money	$-0.95In the Money	493In the Money	120In the Money
ONNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	14,198Near the Money	2,289Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$1.13In the Money	$2.48In the Money	$1.86In the Money	$-1.26In the Money	19In the Money	90In the Money
ONNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	57Near the Money	2,968Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.20In the Money	$2.71In the Money	$2.90In the Money	$-1.07In the Money	31In the Money	74In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	346Out of the Money	1,821Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.40In the Money	$3.65In the Money	$3.64In the Money	$-1.72In the Money	12In the Money	336In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	38Out of the Money	399Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.25In the Money	$5.65In the Money	$5.88In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	39Out of the Money	263Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.25In the Money	$5.75In the Money	$5.78In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	419Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$4.60In the Money	$6.75In the Money	$10.50In 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	$0.22Out of the Money	$0.18Out of the Money	1Out of the Money	121Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$5.95In the Money	$7.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	8Out of the Money	3,027Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.65In the Money	$10.35In the Money	$9.90In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	359Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$7.60In the Money	$9.75In the Money	$6.40In 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	$0.07Out of the Money	$0.06Out of the Money	2Out of the Money	56Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.35In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	23Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$10.30In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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	$11.40In the Money	$14.65In the Money	$14.20In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	672Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$11.60In the Money	$13.80In the Money	$15.20In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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	$12.60In the Money	$15.65In the Money	$15.90In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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	$14.30In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.21Out 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	$14.50In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.25Out 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	$16.30In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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	$18.20In the Money	$18.70In the Money	$17.35In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.25Out 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	$19.25In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.25Out 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	$19.30In the Money	$20.75In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.25Out 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	$19.50In 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	$0.25Out 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	$20.50In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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	$22.75In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.25Out 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	$22.60In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.25Out 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	$23.85In 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	$0.25Out 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	$24.85In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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	$27.00In the Money	$29.90In 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)