Stocks Options

LAST PRICE
71.1600
TODAY'S CHANGE (%)
Trending Down-1.4500 (-1.9970%)

Bid / Lots
71.1400/ 1
Ask / Lots
71.1800/ 2
Open / Previous Close
72.4700 / 72.6100
Day Range
Low 70.3000
High 73.1150
52 Week Range
Low 59.3400
High 95.6400
Volume
3,354,707
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 51.762

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	$29.60In the Money	$32.85In 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	$0.44Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ONIn the Money	$24.10In the Money	$28.05In 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	$23.65In the Money	$27.60In 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	$0.24Out 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	$26.90In 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	$0.08Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
ONIn the Money	$24.00In the Money	$25.30In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.45In the Money	$24.80In the Money	$24.10In the Money	$24.10In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$47.00	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	$22.00In the Money	$24.85In the Money	$23.55In the Money	$23.55In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$47.50	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	$21.40In the Money	$24.40In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.20In 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$48.50	ONOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.35In the Money	$23.00In 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	$1.27Out 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	$23.00In 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	$1.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.90In the Money	$22.10In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	4Out of the Money	34Out of the Money
ONIn the Money	$19.25In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.45In the Money	$20.15In 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	$17.30In 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$53.00	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	$16.10In the Money	$18.15In 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	$15.35In the Money	$17.75In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	16Out of the Money	6Out of the Money
ONIn the Money	$14.50In the Money	$15.40In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$13.40In the Money	$15.70In 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	$11.45In the Money	$13.80In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$11.35In the Money	$12.35In 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	$0.01Out of the Money	110Out of the Money	11Out of the Money
ONIn the Money	$10.35In the Money	$12.65In 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	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	5Out of the Money	75Out of the Money
ONIn the Money	$9.20In the Money	$10.45In the Money	$10.10In the Money	$10.10In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.05Out of the Money	11Out of the Money	159Out of the Money
ONIn the Money	$7.85In the Money	$9.90In 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	$0.15Out of the Money	$0.07Out of the Money	$0.03Out of the Money	12Out of the Money	35Out of the Money
ONIn the Money	$7.40In the Money	$9.90In 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	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
ONIn the Money	$6.70In the Money	$8.50In the Money	$7.02In the Money	$-2.78In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	26Out of the Money	181Out of the Money
ONIn the Money	$5.05In the Money	$6.40In 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	$0.12Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$0.02Out of the Money	142Out of the Money	397Out of the Money
ONIn the Money	$5.20In the Money	$6.30In 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	$0.18Out of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.07Out of the Money	73Out of the Money	181Out of the Money
ONIn the Money	$3.15In the Money	$4.70In 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	$0.28Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$0.13Out of the Money	125Out of the Money	489Out of the Money
ONIn the Money	$3.60In the Money	$3.75In the Money	$3.60In the Money	$-1.65In the Money	2In the Money	272In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.44Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$0.00Out of the Money	188Out of the Money	231Out of the Money
ONIn the Money	$2.69In the Money	$2.97In the Money	$2.70In the Money	$-1.35In the Money	7In the Money	25In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.59Near the Money	$0.83Near the Money	$0.75Near the Money	$0.22Near the Money	272Near the Money	599Near the Money
ONIn the Money	$2.20In the Money	$2.27In the Money	$2.42In the Money	$-0.89In the Money	28In the Money	90In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.85Near the Money	$1.07Near the Money	$1.11Near the Money	$0.01Near the Money	589Near the Money	670Near the Money
ONUnderlying issue's last price	$1.63Underlying issue's last price	$1.70Underlying issue's last price	$1.95Underlying issue's last price	$-0.30Underlying issue's last price	194Underlying issue's last price	400Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	$1.45Underlying issue's last price	$1.51Underlying issue's last price	$1.47Underlying issue's last price	$0.36Underlying issue's last price	168Underlying issue's last price	316Underlying issue's last price
ONNear the Money	$1.13Near the Money	$1.23Near the Money	$1.04Near the Money	$-0.89Near the Money	133Near the Money	145Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.82In the Money	$2.68In the Money	$1.94In the Money	$0.09In the Money	106In the Money	90In the Money
ONNear the Money	$0.80Near the Money	$0.87Near the Money	$0.82Near the Money	$-0.64Near the Money	2,175Near the Money	503Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.41In the Money	$2.71In the Money	$2.48In the Money	$0.53In the Money	20In the Money	184In the Money
ONNear the Money	$0.43Near the Money	$0.59Near the Money	$0.68Near the Money	$-0.52Near the Money	1,981Near the Money	3,169Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.24In the Money	$3.60In the Money	$3.30In the Money	$0.82In the Money	9In the Money	64In the Money
ONOut of the Money	$0.31Out of the Money	$0.57Out of the Money	$0.41Out of the Money	$-0.37Out of the Money	185Out of the Money	2,137Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.90In the Money	$4.70In the Money	$4.10In the Money	$0.90In the Money	2In the Money	337In the Money
ONOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$-0.10Out of the Money	285Out of the Money	697Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.70In the Money	$5.30In the Money	$2.79In the Money	$0.00In the Money	---In the Money	17In the Money
ONOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	61Out of the Money	283Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.65In the Money	$6.25In the Money	$5.78In the Money	$-1.22In the Money	1In the Money	1In the Money
ONOut of the Money	$0.04Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	18Out of the Money	137Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.90In the Money	$8.55In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.03Out of the Money	$0.32Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	20Out of the Money	124Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$6.90In the Money	$9.65In 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	$0.25Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	32Out of the Money	3,037Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.65In the Money	$10.70In the Money	$9.21In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.50In the Money	$11.55In the Money	$6.40In the Money	$0.00In the Money	---In the Money	10In the Money
ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	1Out of the Money	53Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.75In the Money	$12.10In 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	$0.15Out of the Money	$0.15Out of the Money	$0.09Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$11.75In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.19Out 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	$11.70In the Money	$14.25In the Money	$12.40In the Money	$12.40In the Money	2In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	102Out of the Money	350Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$13.65In the Money	$14.75In the Money	$13.40In the Money	$13.40In the Money	3In 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	$14.20In the Money	$16.35In the Money	$14.40In the Money	$14.40In the Money	1In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.29Out 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	$14.35In the Money	$17.10In 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	$16.30In 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	$1.27Out 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	$16.85In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out 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	$17.25In the Money	$19.15In the Money	$17.35In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out 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	$18.50In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out 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	$20.70In the Money	$22.60In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out 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	$21.45In the Money	$22.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out 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	$21.60In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out 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	$23.75In the Money	$24.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out 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	$23.75In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out 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	$23.95In the Money	$27.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out 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	$25.10In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$26.95In the Money	$30.90In 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)