Stocks Options

LAST PRICE
71.4050
TODAY'S CHANGE (%)
Trending Down-2.9850 (-4.0126%)

Bid / Lots
71.3800/ 1
Ask / Lots
71.4200/ 3
Open / Previous Close
72.3100 / 74.3900
Day Range
Low 71.2200
High 73.5400
52 Week Range
Low 59.3400
High 95.6400
Volume
2,901,748
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	$31.00In the Money	$32.05In 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	$25.80In 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$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	$25.45In 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$45.50	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	$24.90In the Money	$26.00In 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	$24.85In 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$46.50	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	$24.35In the Money	$24.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.85In the Money	$24.25In 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	$23.35In the Money	$23.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.85In the Money	$23.90In 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	$22.30In the Money	$23.45In 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	$21.85In the Money	$22.15In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.20In the Money	$21.95In 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	$20.35In the Money	$20.60In 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	$19.35In 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$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	$18.35In the Money	$18.60In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$16.85In the Money	$17.60In 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	$16.35In the Money	$16.65In 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	$15.35In the Money	$15.65In 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	$14.35In the Money	$14.60In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$12.90In the Money	$13.65In 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	$12.35In the Money	$12.60In 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	$0.07Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	3Out of the Money	10Out of the Money
ONIn the Money	$11.40In the Money	$11.65In 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	---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	$10.40In the Money	$10.65In 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	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	89Out of the Money	45Out of the Money
ONIn the Money	$9.40In the Money	$10.05In 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	$0.09Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	10Out of the Money	23Out of the Money
ONIn the Money	$8.40In the Money	$9.15In 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	$0.10Out of the Money	$0.07Out of the Money	$0.03Out of the Money	5Out of the Money	156Out of the Money
ONIn the Money	$7.45In the Money	$7.70In 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	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	22Out of the Money	178Out of the Money
ONIn the Money	$6.05In the Money	$6.70In 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	$0.14Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	37Out of the Money	396Out of the Money
ONIn the Money	$5.25In the Money	$5.75In 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	$0.21Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.08Out of the Money	48Out of the Money	152Out of the Money
ONIn the Money	$4.40In the Money	$4.85In 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	$0.32Out of the Money	$0.35Out of the Money	$0.35Out of the Money	$0.17Out of the Money	55Out of the Money	447Out of the Money
ONIn the Money	$3.55In the Money	$4.05In 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	$0.48Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$0.24Out of the Money	134Out of the Money	134Out of the Money
ONIn the Money	$2.86In the Money	$3.25In the Money	$4.05In the Money	$0.05In the Money	6In the Money	24In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.71Near the Money	$0.76Near the Money	$0.76Near the Money	$0.42Near the Money	629Near the Money	123Near the Money
ONIn the Money	$2.34In the Money	$2.58In the Money	$3.02In the Money	$-1.98In the Money	15In the Money	71In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$1.03Near the Money	$1.09Near the Money	$1.10Near the Money	$0.62Near the Money	384Near the Money	350Near the Money
ONUnderlying issue's last price	$1.91Underlying issue's last price	$1.96Underlying issue's last price	$1.89Underlying issue's last price	$-1.51Underlying issue's last price	19Underlying issue's last price	397Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	$1.44Underlying issue's last price	$1.49Underlying issue's last price	$1.44Underlying issue's last price	$0.65Underlying issue's last price	172Underlying issue's last price	211Underlying issue's last price
ONNear the Money	$1.41Near the Money	$1.47Near the Money	$1.42Near the Money	$-2.20Near the Money	34Near the Money	114Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.96In the Money	$2.05In the Money	$1.98In the Money	$0.91In the Money	35In the Money	83In the Money
ONNear the Money	$1.01Near the Money	$1.08Near the Money	$1.02Near the Money	$-1.85Near the Money	265Near the Money	448Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.56In the Money	$2.62In the Money	$2.64In the Money	$1.17In the Money	34In the Money	177In the Money
ONNear the Money	$0.72Near the Money	$0.78Near the Money	$0.80Near the Money	$-1.39Near the Money	37Near the Money	1,996Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.20In the Money	$3.35In the Money	$3.38In the Money	$1.73In the Money	13In the Money	63In the Money
ONOut of the Money	$0.51Out of the Money	$0.56Out of the Money	$0.65Out of the Money	$-1.20Out of the Money	255Out of the Money	2,055Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.00In the Money	$4.15In the Money	$3.00In the Money	$0.80In the Money	4In the Money	337In the Money
ONOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.48Out of the Money	$-0.97Out of the Money	286Out of the Money	455Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.30In the Money	$5.40In the Money	$2.79In the Money	$0.00In the Money	---In the Money	17In the Money
ONOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.83Out of the Money	101Out of the Money	280Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.70In the Money	$6.00In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.25Out of the Money	$-0.45Out of the Money	43Out of the Money	128Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$6.55In the Money	$6.85In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.08Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.53Out of the Money	81Out of the Money	113Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.20In the Money	$7.80In 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	$0.19Out of the Money	$0.11Out of the Money	$-0.32Out of the Money	285Out of the Money	2,850Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$8.50In the Money	$8.75In the Money	$9.21In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.25Out of the Money	7Out of the Money	42Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$9.45In the Money	$9.75In the Money	$6.40In the Money	$0.00In the Money	---In the Money	10In the Money
ONOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	3Out of the Money	51Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$10.00In the Money	$10.75In 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	$11.40In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	94Out of the Money	24Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$12.50In the Money	$13.20In 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	$0.22Out 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	$13.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$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	$14.45In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out 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	$15.40In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out 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	$16.45In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.29Out 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	$17.45In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3Out of the Money	14Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$17.90In the Money	$18.75In 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	$19.40In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$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	$19.60In the Money	$21.25In the Money	$20.45In the Money	$20.45In the Money	1In 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	$21.45In the Money	$22.25In 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	$0.00Out 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	$22.45In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$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	$21.75In the Money	$24.25In 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	$0.00Out 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	$24.45In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$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	$25.35In the Money	$26.05In 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	$26.10In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out 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	$27.85In the Money	$28.85In 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)