Stocks Options

LAST PRICE
70.1600
TODAY'S CHANGE (%)
Trending Up0.6600 (0.9496%)

Bid / Lots
70.1500/ 1
Ask / Lots
70.1700/ 7
Open / Previous Close
69.3400 / 69.5000
Day Range
Low 68.4800
High 70.6150
52 Week Range
Low 59.3400
High 86.7673
Volume
3,421,316
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 46.353

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$28.15In the Money	$31.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$24.50In the Money	$26.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.10In the Money	$22.80In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.95In the Money	$22.70In 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	$21.10In the Money	$21.80In 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	$20.60In the Money	$21.35In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.10In the Money	$21.20In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.55In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$18.80In the Money	$19.30In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.60In the Money	$18.85In 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	$16.75In the Money	$17.70In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$15.75In the Money	$16.30In 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	$14.75In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	37Out of the Money
ONIn the Money	$13.65In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ONIn the Money	$12.80In the Money	$13.50In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ONIn the Money	$11.70In the Money	$12.35In the Money	$10.65In 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	$0.04Out of the Money	$-0.03Out of the Money	2Out of the Money	49Out of the Money
ONIn the Money	$10.95In the Money	$11.85In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
ONIn the Money	$10.05In the Money	$10.35In the Money	$10.95In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	44Out of the Money
ONIn the Money	$8.65In the Money	$9.35In the Money	$13.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	69Out of the Money
ONIn the Money	$7.40In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	3Out of the Money	462Out of the Money
ONIn the Money	$6.55In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	66Out of the Money	140Out of the Money
ONIn the Money	$5.85In the Money	$6.90In the Money	$9.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	32Out of the Money	432Out of the Money
ONIn the Money	$5.05In the Money	$5.55In the Money	$5.38In the Money	$-0.87In the Money	4In the Money	24In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.11Out of the Money	28Out of the Money	186Out of the Money
ONIn the Money	$4.40In the Money	$4.55In the Money	$4.40In the Money	$-1.40In the Money	3In the Money	14In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$-0.20Out of the Money	102Out of the Money	120Out of the Money
ONIn the Money	$3.55In the Money	$3.70In the Money	$2.68In the Money	$-1.76In the Money	4In the Money	49In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.21Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.22Out of the Money	105Out of the Money	592Out of the Money
ONIn the Money	$2.81In the Money	$2.95In the Money	$2.85In the Money	$-0.85In the Money	16In the Money	88In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.54Near the Money	$0.69Near the Money	$0.63Near the Money	$-0.42Near the Money	74Near the Money	752Near the Money
ONIn the Money	$2.14In the Money	$2.19In the Money	$2.15In the Money	$0.19In the Money	77In the Money	89In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.92Near the Money	$0.98Near the Money	$1.02Near the Money	$-0.33Near the Money	65Near the Money	251Near the Money
ONUnderlying issue's last price	$1.55Underlying issue's last price	$1.60Underlying issue's last price	$1.51Underlying issue's last price	$0.01Underlying issue's last price	171Underlying issue's last price	180Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$1.34Underlying issue's last price	$1.39Underlying issue's last price	$1.39Underlying issue's last price	$-0.17Underlying issue's last price	1,708Underlying issue's last price	1,081Underlying issue's last price
ONNear the Money	$1.07Near the Money	$1.11Near the Money	$1.08Near the Money	$0.03Near the Money	115Near the Money	237Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.86In the Money	$1.90In the Money	$1.99In the Money	$-0.05In the Money	83In the Money	697In the Money
ONNear the Money	$0.69Near the Money	$0.73Near the Money	$0.72Near the Money	$-0.05Near the Money	19Near the Money	266Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.46In the Money	$2.56In the Money	$2.26In the Money	$-0.36In the Money	878In the Money	971In the Money
ONNear the Money	$0.42Near the Money	$0.47Near the Money	$0.41Near the Money	$-0.07Near the Money	98Near the Money	452Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$3.20In the Money	$3.30In the Money	$3.24In the Money	$-0.36In the Money	3In the Money	72In the Money
ONOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.20Out of the Money	297Out of the Money	218Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$4.00In the Money	$4.15In the Money	$4.15In the Money	$0.35In the Money	4In the Money	147In the Money
ONOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	123Out of the Money	472Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.40In the Money	$5.15In the Money	$5.12In the Money	$0.00In the Money	---In the Money	332In the Money
ONOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.02Out of the Money	26Out of the Money	233Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.50In the Money	$6.40In the Money	$6.10In the Money	$-0.59In the Money	1In the Money	34In the Money
ONOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.02Out of the Money	12Out of the Money	184Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$6.80In the Money	$7.60In the Money	$6.02In the Money	$0.00In the Money	---In the Money	52In the Money
ONOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	18Out of the Money	258Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.70In the Money	$8.45In the Money	$5.10In the Money	$0.00In the Money	---In the Money	11In the Money
ONOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.03Out of the Money	$0.01Out of the Money	79Out of the Money	163Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.25In the Money	$9.30In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.01Out of the Money	14Out of the Money	624Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.65In the Money	$10.15In the Money	$8.75In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	53Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$10.65In the Money	$11.30In the Money	$9.23In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	118Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$11.55In the Money	$12.30In 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$12.75In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$13.55In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	229Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$14.40In the Money	$15.40In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$15.20In the Money	$16.40In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$16.45In the Money	$17.40In the Money	$15.90In the Money	$0.00In the Money	---In the Money	6In 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$88.00	ONIn the Money	$17.75In the Money	$18.35In the Money	$13.95In the Money	$0.00In the Money	---In the Money	2In 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	$18.75In the Money	$19.40In the Money	$15.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$19.75In the Money	$20.40In the Money	$19.42In 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	$20.75In the Money	$21.40In 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	$21.70In the Money	$22.50In 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	1Out of the Money	Filter Table By Strike Price of$93.00	ONIn the Money	$22.65In the Money	$23.40In 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	$23.65In the Money	$24.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$95.00	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
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	$25.05In 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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$28.65In the Money	$31.50In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)