Stocks Options

LAST PRICE
73.3000
TODAY'S CHANGE (%)
Trending Down-1.0900 (-1.4653%)

Bid / Lots
73.2700/ 2
Ask / Lots
73.3400/ 4
Open / Previous Close
72.3100 / 74.3900
Day Range
Low 72.0421
High 73.5300
52 Week Range
Low 59.3400
High 95.6400
Volume
1,081,690
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 51.721

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	$32.85In the Money	$34.85In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ONIn the Money	$27.80In the Money	$28.85In 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	$27.40In the Money	$29.50In 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	$26.95In the Money	$28.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$25.10In 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$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	$25.90In the Money	$26.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$25.45In the Money	$26.30In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$24.95In 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$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	$24.65In the Money	$25.05In 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	$24.10In 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$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	$23.30In 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$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	$22.70In the Money	$24.15In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ONIn the Money	$22.10In the Money	$22.55In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.60In 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$52.00	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	$20.15In the Money	$20.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.10In the Money	$19.50In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.15In the Money	$19.45In 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	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ONIn the Money	$15.50In the Money	$18.10In 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	$16.15In the Money	$16.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$15.10In the Money	$15.50In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.15In the Money	$15.50In the Money	$13.90In the Money	$-1.00In the Money	7In the Money	17In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	2Out of the Money	10Out of the Money
ONIn the Money	$13.15In the Money	$13.50In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ONIn the Money	$12.20In the Money	$12.50In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	50Out of the Money	45Out of the Money
ONIn the Money	$11.15In the Money	$11.55In 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	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	10Out of the Money	23Out of the Money
ONIn the Money	$10.30In the Money	$10.60In 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	$0.09Out of the Money	$0.07Out of the Money	$0.03Out of the Money	1Out of the Money	156Out of the Money
ONIn the Money	$9.20In the Money	$9.60In 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	$0.08Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	17Out of the Money	178Out of the Money
ONIn the Money	$8.30In the Money	$8.55In 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	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	7Out of the Money	396Out of the Money
ONIn the Money	$7.30In the Money	$7.55In 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	$0.09Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	22Out of the Money	152Out of the Money
ONIn the Money	$5.95In the Money	$6.90In 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	$0.14Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	17Out of the Money	447Out of the Money
ONIn the Money	$5.50In the Money	$6.30In the Money	$5.25In the Money	$-2.25In the Money	3In the Money	269In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	10Out of the Money	134Out of the Money
ONIn the Money	$4.65In the Money	$5.60In 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	$0.34Out of the Money	$0.43Out of the Money	$0.39Out of the Money	$0.05Out of the Money	61Out of the Money	123Out of the Money
ONIn the Money	$3.60In the Money	$4.10In the Money	$5.00In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$70.00	ONOut of the Money	$0.48Out of the Money	$0.57Out of the Money	$0.59Out of the Money	$0.11Out of the Money	163Out of the Money	350Out of the Money
ONIn the Money	$2.91In the Money	$3.45In the Money	$2.87In the Money	$-0.53In the Money	13In the Money	397In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.78Near the Money	$0.83Near the Money	$0.86Near the Money	$0.07Near the Money	67Near the Money	211Near the Money
ONIn the Money	$2.45In the Money	$2.53In the Money	$2.25In the Money	$-1.37In the Money	1In the Money	114In the Money	Filter Table By Strike Price of$72.00	ONNear the Money	$1.11Near the Money	$1.16Near the Money	$1.25Near the Money	$0.18Near the Money	14Near the Money	83Near the Money
ONUnderlying issue's last price	$1.88Underlying issue's last price	$1.96Underlying issue's last price	$1.80Underlying issue's last price	$-1.07Underlying issue's last price	113Underlying issue's last price	448Underlying issue's last price	Filter Table By Strike Price of$73.00Underlying issue's last price	ONUnderlying issue's last price	$1.54Underlying issue's last price	$1.59Underlying issue's last price	$1.52Underlying issue's last price	$0.05Underlying issue's last price	9Underlying issue's last price	177Underlying issue's last price
ONNear the Money	$1.42Near the Money	$1.48Near the Money	$1.42Near the Money	$-0.77Near the Money	11Near the Money	1,996Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.05In the Money	$2.13In the Money	$2.20In the Money	$0.55In the Money	4In the Money	63In the Money
ONNear the Money	$1.04Near the Money	$1.10Near the Money	$0.87Near the Money	$-0.98Near the Money	33Near the Money	2,055Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.68In the Money	$2.75In the Money	$3.00In the Money	$0.80In the Money	4In the Money	337In the Money
ONNear the Money	$0.73Near the Money	$0.80Near the Money	$0.71Near the Money	$-0.74Near the Money	13Near the Money	455Near the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$2.72In the Money	$3.45In the Money	$2.79In the Money	$0.00In the Money	---In the Money	17In the Money
ONOut of the Money	$0.49Out of the Money	$0.58Out of the Money	$0.47Out of the Money	$-0.61Out of the Money	55Out of the Money	280Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$3.55In the Money	$4.25In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.35Out of the Money	$0.42Out of the Money	$0.33Out of the Money	$-0.37Out of the Money	30Out of the Money	128Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$4.75In the Money	$5.10In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.36Out of the Money	58Out of the Money	113Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$4.75In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.16Out of the Money	$-0.27Out of the Money	196Out of the Money	2,850Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$6.70In the Money	$7.05In the Money	$9.21In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.18Out of the Money	6Out of the Money	42Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$7.70In the Money	$7.95In the Money	$6.40In the Money	$0.00In the Money	---In the Money	10In the Money
ONOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.16Out of the Money	2Out of the Money	51Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$7.45In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	12Out of the Money	16Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$9.55In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	84Out of the Money	24Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$10.60In the Money	$10.95In 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	$0.24Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	303Out of the Money	47Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$11.55In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.28Out 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	$12.55In 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	$0.28Out 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	$13.60In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.29Out 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	$16.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.29Out 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	$14.05In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.20Out 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	$15.85In the Money	$17.05In the Money	$17.35In 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$91.00	ONIn the Money	$16.30In the Money	$19.20In 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$92.00	ONIn the Money	$18.45In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$19.50In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$20.55In the Money	$21.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	13Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$21.55In 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	$0.75Out 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	$21.05In the Money	$23.90In 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	$0.00Out 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	$23.15In 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$98.00	ONIn the Money	$24.55In the Money	$25.85In 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	$0.05Out 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	$25.20In the Money	$28.55In 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)