Stocks Options

LAST PRICE
70.7300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
70.2500/ 2
Ask / Lots
70.8500/ 1
Open / Previous Close
70.6100 / 70.7300
Day Range
Low 70.3600
High 71.4505
52 Week Range
Low 59.3400
High 111.3500
Volume
4,318,617
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 44.920

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$33.85In the Money	$37.65In the Money	$35.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.00	ONOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
ONIn the Money	$28.85In the Money	$32.65In the Money	$34.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	ONOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ONIn the Money	$23.85In the Money	$27.65In the Money	$25.98In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,459Out of the Money
ONIn the Money	$20.10In the Money	$21.70In the Money	$22.80In the Money	$0.00In the Money	---In the Money	195In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
ONIn the Money	$14.90In the Money	$16.65In the Money	$18.10In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.00Out of the Money	$1.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	2,889Out of the Money
ONIn the Money	$9.10In the Money	$11.30In the Money	$9.99In the Money	$0.00In the Money	---In the Money	433In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.00Out of the Money	$0.72Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,685Out of the Money
ONIn the Money	$8.60In the Money	$10.15In the Money	$15.85In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money
ONIn the Money	$7.60In the Money	$9.15In 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	$0.00Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ONIn the Money	$6.60In the Money	$8.10In 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	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	110Out of the Money	893Out of the Money
ONIn the Money	$5.60In the Money	$7.05In the Money	$6.89In the Money	$-2.51In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.00Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ONIn the Money	$4.80In the Money	$6.10In the Money	$6.00In the Money	$1.00In the Money	3,500In the Money	3,923In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	3,510Out of the Money	10,066Out of the Money
ONIn the Money	$3.95In the Money	$5.10In the Money	$9.12In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
ONIn the Money	$3.60In the Money	$4.10In the Money	$3.62In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	4Out of the Money	724Out of the Money
ONIn the Money	$2.63In the Money	$4.05In the Money	$3.50In the Money	$0.25In the Money	4In the Money	9In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.14Near the Money	$0.27Near the Money	$0.18Near the Money	$-0.18Near the Money	54Near the Money	2,034Near the Money
ONIn the Money	$1.99In the Money	$2.21In the Money	$2.20In the Money	$-0.01In the Money	2In the Money	52In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.32Near the Money	$0.43Near the Money	$0.40Near the Money	$-0.14Near the Money	28Near the Money	746Near the Money
ONUnderlying issue's last price	$1.33Underlying issue's last price	$1.48Underlying issue's last price	$1.38Underlying issue's last price	$-0.25Underlying issue's last price	43Underlying issue's last price	3,434Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$0.64Underlying issue's last price	$0.74Underlying issue's last price	$0.81Underlying issue's last price	$-0.16Underlying issue's last price	86Underlying issue's last price	6,592Underlying issue's last price
ONNear the Money	$0.83Near the Money	$0.94Near the Money	$0.98Near the Money	$-0.15Near the Money	36Near the Money	988Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.12In the Money	$1.23In the Money	$1.22In the Money	$-0.12In the Money	128In the Money	676In the Money
ONNear the Money	$0.50Near the Money	$0.58Near the Money	$0.57Near the Money	$-0.27Near the Money	299Near the Money	420Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.58In the Money	$2.66In the Money	$1.73In the Money	$-0.34In the Money	51In the Money	670In the Money
ONNear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.15Near the Money	237Near the Money	580Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$1.73In the Money	$2.89In the Money	$2.50In the Money	$-1.05In the Money	11In the Money	642In the Money
ONOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$-0.13Out of the Money	166Out of the Money	614Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.25In the Money	$4.55In the Money	$3.00In the Money	$-1.01In the Money	5In the Money	693In the Money
ONOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$-0.11Out of the Money	416Out of the Money	7,621Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.20In the Money	$4.85In the Money	$4.50In the Money	$-0.15In the Money	11In the Money	4,193In the Money
ONOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	5Out of the Money	665Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.15In the Money	$6.35In the Money	$5.15In the Money	$-0.40In the Money	2In the Money	104In the Money
ONOut of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.06Out of the Money	$0.01Out of the Money	28Out of the Money	799Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$6.00In the Money	$6.75In the Money	$6.13In the Money	$-0.52In the Money	2In the Money	577In the Money
ONOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	5Out of the Money	3,801Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.00In the Money	$8.85In the Money	$6.02In the Money	$0.00In the Money	---In the Money	80In the Money
ONOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.00In the Money	$8.90In the Money	$6.96In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	35Out of the Money	4,443Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.05In the Money	$10.30In the Money	$9.30In the Money	$0.00In the Money	---In the Money	512In the Money
ONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.15In the Money	$12.25In the Money	$7.55In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$11.00In the Money	$13.15In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.82Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$12.05In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$1.09Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$13.05In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9,789Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$14.10In the Money	$15.50In the Money	$14.35In the Money	$-0.10In the Money	1In the Money	33In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$15.05In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out 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$87.00	ONIn the Money	$14.55In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$16.90In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	2,526Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$18.70In the Money	$20.45In the Money	$28.44In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	1,116Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$24.05In the Money	$26.50In the Money	$20.55In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	682Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$27.60In the Money	$31.05In the Money	$30.95In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	330Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$32.35In the Money	$36.00In the Money	$27.20In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$110.00	ONIn the Money	$37.20In the Money	$41.20In the Money	$28.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$115.00	ONIn the Money	$42.40In the Money	$46.10In the Money	$33.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	$47.20In the Money	$50.35In the Money	$24.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	265Out of the Money	Filter Table By Strike Price of$125.00	ONIn the Money	$52.20In the Money	$56.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money	Filter Table By Strike Price of$130.00	ONIn the Money	$57.25In the Money	$61.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$135.00	ONIn the Money	$62.20In the Money	$66.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$140.00	ONIn the Money	$67.30In the Money	$71.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$145.00	ONIn the Money	$72.20In the Money	$76.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money	Filter Table By Strike Price of$150.00	ONIn the Money	$77.30In the Money	$81.15In the Money	$52.75In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$155.00	ONIn the Money	$82.20In the Money	$86.15In the Money	$62.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	984Out of the Money	Filter Table By Strike Price of$160.00	ONIn the Money	$87.20In the Money	$91.10In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)