Stocks Options

LAST PRICE
71.5100
TODAY'S CHANGE (%)
Trending Up0.4600 (0.6474%)

Bid / Lots
71.1300/ 1
Ask / Lots
72.2000/ 1
Open / Previous Close
71.0900 / 71.0500
Day Range
Low 70.3900
High 72.5600
52 Week Range
Low 59.3400
High 95.6400
Volume
4,332,658
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 51.702

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	$30.45In the Money	$33.00In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ONIn the Money	$25.45In the Money	$28.00In 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	$24.95In the Money	$27.55In 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	$24.45In the Money	$27.05In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$23.95In the Money	$26.40In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.20In the Money	$26.35In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.60In the Money	$24.40In the Money	$23.55In the Money	$0.00In the Money	---In 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	$22.40In the Money	$24.45In 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	$22.05In the Money	$23.85In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.70In the Money	$22.75In 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	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.45In the Money	$22.85In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.15In the Money	$21.80In 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	---Out of the Money	34Out of the Money
ONIn the Money	$18.75In the Money	$20.85In 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	$18.10In the Money	$20.40In 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	$17.25In the Money	$19.60In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$16.60In the Money	$18.35In 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	$15.65In the Money	$16.85In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$14.50In the Money	$15.80In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$13.55In the Money	$14.85In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$11.95In the Money	$13.85In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$11.60In the Money	$13.00In the Money	$13.90In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ONIn the Money	$10.60In the Money	$11.80In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	12Out of the Money	72Out of the Money
ONIn the Money	$9.55In the Money	$10.80In the Money	$10.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	8Out of the Money	160Out of the Money
ONIn the Money	$7.80In the Money	$10.40In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	9Out of the Money	47Out of the Money
ONIn the Money	$7.65In the Money	$10.25In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2Out of the Money	158Out of the Money
ONIn the Money	$6.15In the Money	$9.15In 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	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	3Out of the Money	205Out of the Money
ONIn the Money	$5.70In the Money	$8.30In 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	$0.07Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	60Out of the Money	461Out of the Money
ONIn the Money	$4.60In the Money	$6.20In 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	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	16Out of the Money	245Out of the Money
ONIn the Money	$3.85In the Money	$6.10In the Money	$4.60In the Money	$-1.40In the Money	35In the Money	301In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.07Out of the Money	$0.34Out of the Money	$0.13Out of the Money	$-0.19Out of the Money	19Out of the Money	531Out of the Money
ONIn the Money	$3.65In the Money	$3.95In the Money	$4.00In the Money	$0.40In the Money	15In the Money	270In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.18Out of the Money	$-0.29Out of the Money	133Out of the Money	411Out of the Money
ONIn the Money	$2.81In the Money	$3.35In the Money	$3.25In the Money	$0.55In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.35Near the Money	$0.58Near the Money	$0.32Near the Money	$-0.43Near the Money	59Near the Money	606Near the Money
ONIn the Money	$1.92In the Money	$2.35In the Money	$2.33In the Money	$-0.09In the Money	11In the Money	107In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.58Near the Money	$0.92Near the Money	$0.59Near the Money	$-0.54Near the Money	22Near the Money	1,144Near the Money
ONUnderlying issue's last price	$1.25Underlying issue's last price	$1.73Underlying issue's last price	$1.58Underlying issue's last price	$0.00Underlying issue's last price	65Underlying issue's last price	288Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	$1.02Underlying issue's last price	$1.11Underlying issue's last price	$1.00Underlying issue's last price	$-0.59Underlying issue's last price	71Underlying issue's last price	369Underlying issue's last price
ONNear the Money	$0.99Near the Money	$1.20Near the Money	$1.25Near the Money	$0.21Near the Money	150Near the Money	173Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.50In the Money	$1.61In the Money	$1.44In the Money	$-0.50In the Money	102In the Money	95In the Money
ONNear the Money	$0.62Near the Money	$0.69Near the Money	$0.76Near the Money	$0.02Near the Money	489Near the Money	2,361Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.11In the Money	$2.27In the Money	$1.78In the Money	$-0.83In the Money	11In the Money	182In the Money
ONNear the Money	$0.25Near the Money	$0.41Near the Money	$0.39Near the Money	$-0.12Near the Money	65Near the Money	2,943Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.67In the Money	$3.70In the Money	$3.15In the Money	$-0.15In the Money	31In the Money	65In the Money
ONOut of the Money	$0.15Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$-0.15Out of the Money	1,196Out of the Money	2,145Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.55In the Money	$4.50In the Money	$4.10In the Money	$0.00In the Money	---In the Money	336In the Money
ONOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.15Out of the Money	$-0.06Out of the Money	443Out of the Money	662Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.35In the Money	$5.50In the Money	$2.79In the Money	$0.00In the Money	---In the Money	17In the Money
ONOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	7Out of the Money	277Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.25In the Money	$6.55In the Money	$5.78In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	77Out of the Money	137Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.75In the Money	$7.60In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	4Out of the Money	126Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.20In the Money	$7.70In 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	$0.05Out of the Money	$0.08Out of the Money	$0.02Out of the Money	2Out of the Money	3,027Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.65In the Money	$10.35In the Money	$9.21In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	316Out of the Money	49Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$7.60In the Money	$10.50In the Money	$6.40In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$8.80In the Money	$11.55In 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	$0.01Out of the Money	$-0.14Out of the Money	4Out of the Money	14Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$10.65In the Money	$12.55In 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	$0.05Out 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	$12.25In the Money	$13.85In the Money	$12.40In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	225Out of the Money	452Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$12.65In the Money	$14.55In the Money	$13.40In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$13.05In the Money	$16.00In the Money	$14.40In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$14.75In 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	$14.50In the Money	$17.90In 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$89.00	ONIn the Money	$17.25In the Money	$18.55In 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	$0.05Out 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	$18.25In the Money	$19.45In the Money	$17.35In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$19.25In the Money	$20.75In 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$92.00	ONIn the Money	$20.20In the Money	$22.35In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$21.15In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$22.25In the Money	$23.50In 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	$0.01Out 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	$23.20In the Money	$24.50In 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$96.00	ONIn the Money	$24.20In the Money	$25.50In 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$97.00	ONIn the Money	$23.60In the Money	$26.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$25.50In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out 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	$27.75In the Money	$28.80In 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)