Stocks Options

LAST PRICE
71.9700
TODAY'S CHANGE (%)
Trending Down-3.0700 (-4.0912%)

Bid / Lots
71.9500/ 2
Ask / Lots
71.9900/ 1
Open / Previous Close
73.3400 / 75.0400
Day Range
Low 71.5000
High 73.9600
52 Week Range
Low 59.3400
High 111.3500
Volume
4,527,255
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 44.935

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	$35.10In the Money	$39.10In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ONIn the Money	$30.00In the Money	$34.05In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ONIn the Money	$25.85In the Money	$27.95In 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	$1.27Out 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	$21.50In the Money	$22.55In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
ONIn the Money	$16.85In the Money	$17.25In the Money	$18.10In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,889Out of the Money
ONIn the Money	$11.85In the Money	$13.10In the Money	$13.15In the Money	$0.00In the Money	---In the Money	430In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	2,679Out of the Money
ONIn the Money	$10.80In the Money	$11.90In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$9.80In the Money	$11.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ONIn the Money	$8.80In the Money	$9.70In 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	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	3Out of the Money	898Out of the Money
ONIn the Money	$7.75In the Money	$8.25In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$0.01Out of the Money	20Out of the Money	14Out of the Money
ONIn the Money	$6.85In the Money	$8.20In the Money	$7.00In the Money	$-4.80In the Money	2In the Money	3,928In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	252Out of the Money	9,267Out of the Money
ONIn the Money	$6.00In the Money	$7.00In 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	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	43Out of the Money	29Out of the Money
ONIn the Money	$5.10In the Money	$5.35In the Money	$5.37In the Money	$-1.32In the Money	12In the Money	1In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$0.03Out of the Money	512Out of the Money	148Out of the Money
ONIn the Money	$4.25In the Money	$4.45In the Money	$5.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$0.16Out of the Money	62Out of the Money	1,904Out of the Money
ONIn the Money	$3.40In the Money	$4.40In the Money	$3.90In the Money	$-0.45In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.38Near the Money	$0.44Near the Money	$0.36Near the Money	$0.22Near the Money	383Near the Money	344Near the Money
ONIn the Money	$2.66In the Money	$2.77In the Money	$2.70In the Money	$-2.67In the Money	21In the Money	3,388In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.62Near the Money	$0.67Near the Money	$0.66Near the Money	$0.43Near the Money	154Near the Money	6,139Near the Money
ONUnderlying issue's last price	$2.03Underlying issue's last price	$2.09Underlying issue's last price	$2.46Underlying issue's last price	$-3.89Underlying issue's last price	16Underlying issue's last price	926Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	$0.97Underlying issue's last price	$1.01Underlying issue's last price	$1.00Underlying issue's last price	$0.62Underlying issue's last price	261Underlying issue's last price	419Underlying issue's last price
ONNear the Money	$1.45Near the Money	$1.52Near the Money	$1.49Near the Money	$-2.51Near the Money	399Near the Money	180Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.41In the Money	$1.46In the Money	$1.46In the Money	$0.92In the Money	233In the Money	565In the Money
ONNear the Money	$1.03Near the Money	$1.10Near the Money	$1.06Near the Money	$-1.96Near the Money	260Near the Money	450Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$1.96In the Money	$2.04In the Money	$2.02In the Money	$1.23In the Money	161In the Money	651In the Money
ONNear the Money	$0.69Near the Money	$0.76Near the Money	$0.71Near the Money	$-1.75Near the Money	88Near the Money	543Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.60In the Money	$2.71In the Money	$2.67In the Money	$1.54In the Money	38In the Money	719In the Money
ONOut of the Money	$0.47Out of the Money	$0.51Out of the Money	$0.48Out of the Money	$-1.32Out of the Money	1,657Out of the Money	5,253Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.30In the Money	$3.50In the Money	$3.10In the Money	$1.57In the Money	42In the Money	4,217In the Money
ONOut of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.39Out of the Money	$-0.93Out of the Money	73Out of the Money	631Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.10In the Money	$4.40In the Money	$3.96In the Money	$1.84In the Money	18In the Money	115In the Money
ONOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-0.72Out of the Money	566Out of the Money	710Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.30In the Money	$5.25In the Money	$4.66In the Money	$1.89In the Money	10In the Money	577In the Money
ONOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.54Out of the Money	3,736Out of the Money	401Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.00In the Money	$7.20In the Money	$6.02In the Money	$2.68In the Money	1In the Money	80In the Money
ONOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.43Out of the Money	54Out of the Money	245Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$6.90In the Money	$7.35In the Money	$6.96In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.29Out of the Money	105Out of the Money	4,448Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.85In the Money	$8.25In the Money	$3.80In the Money	$0.00In the Money	---In the Money	817In the Money
ONOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	3Out of the Money	199Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.75In the Money	$9.20In 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	$0.19Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	8Out of the Money	105Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.80In the Money	$11.25In 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	$0.22Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$10.80In the Money	$11.55In 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	$0.26Out 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	$11.80In the Money	$12.20In 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	$0.03Out of the Money	$-0.06Out of the Money	404Out of the Money	9,930Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$11.95In the Money	$13.20In the Money	$8.40In the Money	$0.00In the Money	---In the Money	230In the Money
ONOut of the Money	$0.00Out of the Money	$0.28Out 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	$13.70In the Money	$14.25In 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	$0.27Out 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$87.00	ONIn the Money	$14.65In the Money	$16.05In 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	$0.31Out 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	$15.65In the Money	$16.20In 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	$0.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,528Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$17.75In the Money	$18.25In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,116Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$22.80In the Money	$24.10In the Money	$20.55In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$1.00Out 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	$26.15In the Money	$29.90In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$32.00In the Money	$34.85In 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	$36.60In the Money	$39.65In 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	$1.26Out 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	$41.10In the Money	$44.85In 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	$0.05Out 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	$46.35In the Money	$49.80In 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	$1.26Out 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	$51.00In the Money	$54.95In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$130.00	ONIn the Money	$56.10In the Money	$59.95In 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	$1.26Out 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	$61.25In the Money	$64.65In 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	$1.26Out 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	$66.10In the Money	$69.95In 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	$2.13Out 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	$71.20In the Money	$74.85In 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	$76.30In the Money	$79.70In 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	$2.13Out 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	$81.00In the Money	$84.95In 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	$86.05In the Money	$89.95In 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)