Stocks Options

LAST PRICE
74.3900
TODAY'S CHANGE (%)
Trending Up1.0700 (1.4594%)

Bid / Lots
74.0000/ 1
Ask / Lots
74.5000/ 1
Open / Previous Close
74.6000 / 73.3200
Day Range
Low 73.7900
High 75.8800
52 Week Range
Low 59.3400
High 95.6700
Volume
5,289,226
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 51.607

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	$33.80In the Money	$35.85In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ONIn the Money	$29.15In the Money	$29.95In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$28.20In the Money	$29.90In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$27.45In the Money	$29.20In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$27.50In the Money	$28.80In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$27.00In 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$47.00	ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$26.25In the Money	$27.75In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$26.05In the Money	$26.85In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$25.25In 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$48.50	ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$24.90In the Money	$25.90In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$24.75In the Money	$25.20In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.50In the Money	$24.65In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ONIn the Money	$22.40In the Money	$23.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.80In the Money	$22.65In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.85In the Money	$21.60In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.75In the Money	$20.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.80In the Money	$19.65In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ONIn the Money	$17.80In the Money	$18.70In 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	$0.07Out 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	$17.75In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$15.75In the Money	$16.75In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.70In the Money	$15.70In the Money	$14.90In the Money	$0.55In the Money	5In the Money	12In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ONIn the Money	$13.90In the Money	$14.75In 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	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ONIn the Money	$12.85In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	45Out of the Money
ONIn the Money	$11.45In the Money	$12.70In 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	$0.01Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	1Out of the Money	23Out of the Money
ONIn the Money	$10.60In the Money	$11.75In 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	$0.03Out of the Money	$0.26Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	6Out of the Money	157Out of the Money
ONIn the Money	$9.70In the Money	$10.75In the Money	$9.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$0.04Out of the Money	2Out of the Money	178Out of the Money
ONIn the Money	$8.90In the Money	$9.75In the Money	$10.20In the Money	$4.99In the Money	5In the Money	9In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	75Out of the Money	396Out of the Money
ONIn the Money	$7.95In the Money	$8.80In 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	$0.11Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	42Out of the Money	175Out of the Money
ONIn the Money	$7.30In the Money	$7.80In the Money	$6.00In the Money	$0.00In the Money	---In the Money	301In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.09Out of the Money	149Out of the Money	458Out of the Money
ONIn the Money	$5.70In the Money	$6.90In the Money	$7.50In the Money	$2.80In the Money	22In the Money	259In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.22Out of the Money	$0.45Out of the Money	$0.27Out of the Money	$-0.13Out of the Money	29Out of the Money	128Out of the Money
ONIn the Money	$5.35In the Money	$6.05In the Money	$4.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.33Out of the Money	$0.42Out of the Money	$0.34Out of the Money	$-0.26Out of the Money	12Out of the Money	113Out of the Money
ONIn the Money	$4.40In the Money	$5.10In the Money	$5.00In the Money	$0.40In the Money	3In the Money	70In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.48Out of the Money	$0.55Out of the Money	$0.48Out of the Money	$-0.25Out of the Money	45Out of the Money	314Out of the Money
ONIn the Money	$3.65In the Money	$4.30In the Money	$3.40In the Money	$0.00In the Money	---In the Money	397In the Money	Filter Table By Strike Price of$71.00	ONOut of the Money	$0.69Out of the Money	$0.89Out of the Money	$0.79Out of the Money	$-0.21Out of the Money	67Out of the Money	164Out of the Money
ONIn the Money	$3.30In the Money	$3.50In the Money	$3.62In the Money	$0.55In the Money	38In the Money	118In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$0.40Near the Money	$1.66Near the Money	$1.07Near the Money	$-0.35Near the Money	122Near the Money	41Near the Money
ONIn the Money	$2.58In the Money	$2.83In the Money	$2.87In the Money	$0.23In the Money	35In the Money	449In the Money	Filter Table By Strike Price of$73.00	ONNear the Money	$1.15Near the Money	$1.42Near the Money	$1.47Near the Money	$-0.35Near the Money	260Near the Money	37Near the Money
ONUnderlying issue's last price	$2.12Underlying issue's last price	$2.26Underlying issue's last price	$2.19Underlying issue's last price	$0.41Underlying issue's last price	2,075Underlying issue's last price	216Underlying issue's last price	Filter Table By Strike Price of$74.00Underlying issue's last price	ONUnderlying issue's last price	$1.63Underlying issue's last price	$1.84Underlying issue's last price	$1.65Underlying issue's last price	$-0.61Underlying issue's last price	98Underlying issue's last price	29Underlying issue's last price
ONNear the Money	$1.67Near the Money	$1.77Near the Money	$1.85Near the Money	$0.42Near the Money	1,745Near the Money	2,427Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.26In the Money	$2.37In the Money	$2.20In the Money	$-0.69In the Money	449In the Money	39In the Money
ONNear the Money	$1.10Near the Money	$1.40Near the Money	$1.45Near the Money	$0.26Near the Money	57Near the Money	426Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$2.83In the Money	$2.94In the Money	$2.79In the Money	$-1.86In the Money	16In the Money	8In the Money
ONNear the Money	$0.97Near the Money	$1.10Near the Money	$1.08Near the Money	$0.09Near the Money	47Near the Money	250Near the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$3.40In the Money	$3.65In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.71Out of the Money	$0.83Out of the Money	$0.70Out of the Money	$0.06Out of the Money	81Out of the Money	70Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$4.15In the Money	$5.15In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.52Out of the Money	$0.64Out of the Money	$0.66Out of the Money	$0.19Out of the Money	53Out of the Money	81Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$5.00In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.39Out of the Money	$0.48Out of the Money	$0.43Out of the Money	$0.01Out of the Money	2,100Out of the Money	813Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$5.85In the Money	$7.15In the Money	$9.21In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	$0.14Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$0.11Out of the Money	19Out of the Money	26Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$5.15In the Money	$7.40In the Money	$6.40In the Money	$-2.00In the Money	40In the Money	---In the Money
ONOut of the Money	$0.21Out of the Money	$0.27Out of the Money	$0.24Out of the Money	$0.01Out of the Money	45Out of the Money	9Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$7.55In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.03Out of the Money	11Out of the Money	7Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$8.50In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.00Out of the Money	6Out of the Money	19Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$9.50In the Money	$10.35In 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	$0.15Out of the Money	$0.09Out of the Money	$0.03Out of the Money	12Out of the Money	38Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$10.45In the Money	$11.65In 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	$0.09Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	7Out of the Money	7Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$11.45In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.30Out 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	$12.40In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.33Out 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	$13.25In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.34Out 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	$14.40In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.33Out of the Money	$0.08Out 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	$15.40In the Money	$16.00In the Money	$17.35In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.32Out 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	$16.40In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.32Out 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	$17.45In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.32Out 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	$17.45In 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	$0.31Out 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	$19.40In the Money	$20.35In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	7Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$20.40In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.32Out 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	$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	$0.00Out 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	$22.40In the Money	$24.20In 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	$23.40In the Money	$24.20In 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	35Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$25.25In the Money	$26.50In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)