Stocks Options

LAST PRICE
71.5400
TODAY'S CHANGE (%)
Trending Up1.2100 (1.7205%)

Bid / Lots
71.1200/ 16
Ask / Lots
71.4600/ 1
Open / Previous Close
72.2700 / 70.3300
Day Range
Low 70.9300
High 72.6800
52 Week Range
Low 59.3400
High 95.5900
Volume
4,772,111
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 51.516

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$29.45In the Money	$33.35In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$24.85In the Money	$28.15In 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	$24.30In the Money	$24.80In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.80In 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$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	$23.30In the Money	$23.80In 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	$21.85In the Money	$25.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.30In the Money	$24.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$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$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	$20.25In the Money	$23.60In the Money	$20.15In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$50.00	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	$20.30In the Money	$22.25In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.30In 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$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	$18.30In the Money	$19.75In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.30In the Money	$18.45In 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	$16.30In the Money	$17.75In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	19Out of the Money
ONIn the Money	$15.35In the Money	$16.95In 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	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$14.35In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ONIn the Money	$13.35In the Money	$14.75In the Money	$11.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money
ONIn the Money	$12.35In the Money	$14.65In the Money	$12.50In the Money	$0.60In the Money	5In the Money	27In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8,367Out of the Money
ONIn the Money	$11.30In the Money	$12.80In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
ONIn the Money	$10.35In the Money	$12.65In the Money	$10.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	4Out of the Money	285Out of the Money
ONIn the Money	$9.40In the Money	$9.90In the Money	$9.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	41Out of the Money	18Out of the Money
ONIn the Money	$8.45In the Money	$9.80In 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	$0.10Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	73Out of the Money	138Out of the Money
ONIn the Money	$7.55In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.23Out of the Money	31Out of the Money	172Out of the Money
ONIn the Money	$6.55In the Money	$8.60In the Money	$6.80In the Money	$1.25In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	122Out of the Money	244Out of the Money
ONIn the Money	$5.75In the Money	$7.05In the Money	$5.65In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.14Out of the Money	$0.36Out of the Money	$0.33Out of the Money	$-0.51Out of the Money	43Out of the Money	79Out of the Money
ONIn the Money	$4.10In the Money	$5.50In the Money	$3.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.36Out of the Money	$0.49Out of the Money	$0.51Out of the Money	$-0.55Out of the Money	74Out of the Money	262Out of the Money
ONIn the Money	$2.74In the Money	$4.65In the Money	$4.20In the Money	$0.60In the Money	18In the Money	165In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.46Out of the Money	$0.79Out of the Money	$0.65Out of the Money	$-0.72Out of the Money	51Out of the Money	493Out of the Money
ONIn the Money	$3.40In the Money	$3.65In the Money	$3.45In the Money	$0.71In the Money	38In the Money	49In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.83Near the Money	$0.97Near the Money	$0.90Near the Money	$-0.85Near the Money	158Near the Money	206Near the Money
ONIn the Money	$2.76In the Money	$2.95In the Money	$2.74In the Money	$0.54In the Money	51In the Money	138In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$1.20Near the Money	$1.38Near the Money	$1.41Near the Money	$-0.90Near the Money	287Near the Money	213Near the Money
ONUnderlying issue's last price	$0.64Underlying issue's last price	$2.30Underlying issue's last price	$2.25Underlying issue's last price	$0.48Underlying issue's last price	71Underlying issue's last price	140Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	$1.60Underlying issue's last price	$1.69Underlying issue's last price	$1.63Underlying issue's last price	$-1.08Underlying issue's last price	88Underlying issue's last price	294Underlying issue's last price
ONNear the Money	$1.65Near the Money	$1.89Near the Money	$1.56Near the Money	$0.24Near the Money	95Near the Money	515Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.90In the Money	$2.20In the Money	$2.12In the Money	$-1.23In the Money	26In the Money	229In the Money
ONNear the Money	$1.20Near the Money	$1.30Near the Money	$1.26Near the Money	$0.17Near the Money	1,373Near the Money	340Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.37In the Money	$2.78In the Money	$2.58In the Money	$-1.43In the Money	21In the Money	284In the Money
ONNear the Money	$0.87Near the Money	$1.08Near the Money	$0.87Near the Money	$0.07Near the Money	88Near the Money	240Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.65In the Money	$3.45In the Money	$3.28In the Money	$-1.34In the Money	8In the Money	61In the Money
ONOut of the Money	$0.59Out of the Money	$0.68Out of the Money	$0.60Out of the Money	$0.06Out of the Money	129Out of the Money	1,295Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.95In the Money	$5.20In the Money	$4.17In the Money	$-1.08In the Money	26In the Money	50In the Money
ONOut of the Money	$0.41Out of the Money	$0.47Out of the Money	$0.41Out of the Money	$-0.05Out of the Money	76Out of the Money	190Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.00In the Money	$6.05In the Money	$4.25In the Money	$-2.15In the Money	5In the Money	34In the Money
ONOut of the Money	$0.27Out of the Money	$0.34Out of the Money	$0.26Out of the Money	$-0.03Out of the Money	83Out of the Money	237Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.60In the Money	$5.90In the Money	$5.10In the Money	$0.00In the Money	---In the Money	14In the Money
ONOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$-0.06Out of the Money	4,040Out of the Money	101Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.45In the Money	$7.85In the Money	$6.25In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.22Out of the Money	14Out of the Money	29Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.20In the Money	$7.85In the Money	$8.77In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	145Out of the Money	1,161Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.95In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	4Out of the Money	53Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$7.55In the Money	$9.80In 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	$0.08Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	26Out of the Money	42Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.70In the Money	$10.80In 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	$0.16Out of the Money	$0.08Out of the Money	$-0.18Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$10.40In the Money	$11.80In the Money	$11.05In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$10.50In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	17Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$11.50In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$12.50In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$14.45In the Money	$15.85In the Money	$14.75In the Money	$0.00In the Money	---In the Money	5In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$15.70In the Money	$16.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$16.40In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$18.25In the Money	$19.70In the Money	$17.60In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	495Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$23.25In the Money	$23.80In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$28.20In the Money	$30.45In 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 11, 2024)

Put Options (expires Friday October 11, 2024)