Stocks Options

LAST PRICE
70.0200
TODAY'S CHANGE (%)
Trending Down-1.4900 (-2.0836%)

Bid / Lots
70.0000/ 1
Ask / Lots
70.0400/ 2
Open / Previous Close
70.6100 / 71.5100
Day Range
Low 69.5000
High 71.4600
52 Week Range
Low 59.3400
High 95.5900
Volume
1,636,912
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 51.604

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	$29.10In the Money	$31.65In 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	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ONIn the Money	$23.60In 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$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	$23.75In the Money	$26.15In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.45In the Money	$25.65In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$22.85In the Money	$25.15In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.20In the Money	$23.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.55In the Money	$23.35In the Money	$23.50In the Money	$-0.05In the Money	3In 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	$21.35In the Money	$22.40In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.70In the Money	$22.45In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.15In the Money	$21.55In the Money	$22.00In the Money	$22.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$49.00	ONOut of the Money	---Out of the Money	$0.02Out 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	$20.85In the Money	$20.15In the Money	$20.15In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$49.50	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	$19.35In the Money	$20.30In 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	10Out of the Money	34Out of the Money
ONIn the Money	$18.95In the Money	$19.25In 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	$17.90In the Money	$18.20In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$16.90In the Money	$17.25In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$15.90In the Money	$16.25In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.90In the Money	$15.25In the Money	$14.65In the Money	$0.00In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$13.90In the Money	$14.25In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$12.90In the Money	$13.20In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$11.55In the Money	$12.20In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$10.45In the Money	$11.55In the Money	$12.00In the Money	$-1.90In the Money	4In the Money	24In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ONIn the Money	$9.90In the Money	$10.20In the Money	$10.45In the Money	$-0.10In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	20Out of the Money	75Out of the Money
ONIn the Money	$8.90In the Money	$9.25In the Money	$10.00In the Money	$-0.10In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money
ONIn the Money	$7.90In the Money	$8.25In the Money	$9.00In the Money	$-0.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	159Out of the Money	49Out of the Money
ONIn the Money	$6.55In the Money	$7.25In 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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	158Out of the Money
ONIn the Money	$5.90In the Money	$6.20In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	17Out of the Money	205Out of the Money
ONIn the Money	$4.35In the Money	$5.65In 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	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	441Out of the Money
ONIn the Money	$3.95In the Money	$4.65In 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	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	55Out of the Money	242Out of the Money
ONIn the Money	$3.05In the Money	$3.25In the Money	$3.20In the Money	$-1.40In the Money	1In the Money	303In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.05Out of the Money	36Out of the Money	526Out of the Money
ONIn the Money	$2.21In the Money	$2.46In the Money	$2.50In the Money	$-1.50In the Money	2In the Money	276In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.25Near the Money	$0.28Near the Money	$0.40Near the Money	$0.22Near the Money	95Near the Money	517Near the Money
ONIn the Money	$1.39In the Money	$1.59In the Money	$1.49In the Money	$-1.76In the Money	117In the Money	31In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.48Near the Money	$0.69Near the Money	$0.57Near the Money	$0.25Near the Money	30Near the Money	599Near the Money
ONUnderlying issue's last price	$0.89Underlying issue's last price	$0.99Underlying issue's last price	$0.85Underlying issue's last price	$-1.48Underlying issue's last price	226Underlying issue's last price	108Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$0.88Underlying issue's last price	$1.14Underlying issue's last price	$1.11Underlying issue's last price	$0.52Underlying issue's last price	120Underlying issue's last price	1,138Underlying issue's last price
ONNear the Money	$0.43Near the Money	$0.56Near the Money	$0.50Near the Money	$-1.08Near the Money	89Near the Money	295Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.43In the Money	$1.56In the Money	$1.49In the Money	$0.49In the Money	105In the Money	427In the Money
ONNear the Money	$0.23Near the Money	$0.29Near the Money	$0.28Near the Money	$-0.97Near the Money	190Near the Money	245Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.07In the Money	$2.47In the Money	$1.56In the Money	$0.12In the Money	46In the Money	164In the Money
ONNear the Money	$0.10Near the Money	$0.16Near the Money	$0.12Near the Money	$-0.64Near the Money	19Near the Money	2,287Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$3.00In the Money	$3.65In the Money	$3.44In the Money	$1.66In the Money	114In the Money	184In the Money
ONOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.32Out of the Money	246Out of the Money	2,958Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.85In the Money	$4.15In the Money	$3.97In the Money	$0.82In the Money	22In the Money	78In the Money
ONOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.24Out of the Money	155Out of the Money	1,825Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.80In the Money	$5.10In the Money	$5.36In the Money	$1.26In the Money	6In the Money	336In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	21Out of the Money	411Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.85In the Money	$6.15In the Money	$5.88In the Money	$3.09In the Money	2In the Money	17In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	273Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$6.85In the Money	$7.15In the Money	$5.78In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	307Out of the Money	202Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.70In the Money	$8.30In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	4Out of the Money	122Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.70In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	3Out of the Money	3,027Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.65In the Money	$10.30In the Money	$9.21In the Money	$0.00In the Money	---In the Money	8In 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	359Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$10.70In the Money	$11.40In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	5Out of the Money	53Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$11.75In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$12.70In the Money	$13.25In 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	100Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$13.70In the Money	$15.30In the Money	$12.40In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	672Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$14.60In the Money	$15.40In the Money	$13.40In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$15.75In the Money	$16.30In the Money	$14.40In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$16.80In the Money	$17.25In 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	$17.85In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$18.85In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$19.80In the Money	$20.10In the Money	$17.35In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$20.80In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$21.85In the Money	$22.15In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$22.85In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.15Out 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	$23.85In the Money	$24.10In 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	$24.80In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$25.75In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$26.75In the Money	$27.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.95Out 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	$27.70In the Money	$28.35In 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	$28.30In the Money	$31.20In 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)