Stocks Options

LAST PRICE
69.5700
TODAY'S CHANGE (%)
Trending Down-3.7800 (-5.1534%)

Bid / Lots
69.5000/ 5
Ask / Lots
69.7500/ 9
Open / Previous Close
71.0400 / 73.3500
Day Range
Low 68.3900
High 71.4400
52 Week Range
Low 59.3400
High 95.6900
Volume
12,073,724
above 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 51.732

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$28.40In the Money	$30.95In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$22.70In the Money	$25.90In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$17.65In the Money	$21.20In the Money	$21.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ONIn the Money	$16.60In the Money	$19.80In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$15.60In the Money	$19.15In the Money	$19.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	$0.01Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.60In 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$53.00	ONOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$13.60In the Money	$17.20In the Money	$18.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$12.60In the Money	$16.00In the Money	$16.75In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$11.65In the Money	$14.95In the Money	$17.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ONIn the Money	$10.60In the Money	$14.15In the Money	$14.30In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.24Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
ONIn the Money	$10.50In the Money	$13.20In the Money	$16.25In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	5Out of the Money	32Out of the Money
ONIn the Money	$8.65In the Money	$12.25In the Money	$9.66In the Money	$-0.69In the Money	5In the Money	1In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	21Out of the Money	65Out of the Money
ONIn the Money	$7.70In the Money	$11.20In the Money	$8.15In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$0.00Out of the Money	11Out of the Money	193Out of the Money
ONIn the Money	$6.70In the Money	$10.20In the Money	$10.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$0.06Out of the Money	30Out of the Money	26Out of the Money
ONIn the Money	$6.85In the Money	$8.10In the Money	$9.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.05Out of the Money	77Out of the Money	31Out of the Money
ONIn the Money	$6.05In the Money	$7.00In the Money	$11.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.22Out of the Money	$0.04Out of the Money	56Out of the Money	8,243Out of the Money
ONIn the Money	$5.15In the Money	$6.20In the Money	$5.73In the Money	$-1.57In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.19Out of the Money	$0.34Out of the Money	$0.23Out of the Money	$0.09Out of the Money	44Out of the Money	128Out of the Money
ONIn the Money	$4.10In the Money	$5.25In the Money	$4.30In the Money	$-5.45In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$0.24Out of the Money	154Out of the Money	292Out of the Money
ONIn the Money	$3.15In the Money	$5.05In the Money	$3.94In the Money	$-1.81In the Money	107In the Money	142In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.43Out of the Money	$0.56Out of the Money	$0.45Out of the Money	$0.33Out of the Money	83Out of the Money	76Out of the Money
ONIn the Money	$2.86In the Money	$4.05In the Money	$2.74In the Money	$-1.86In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$67.00	ONNear the Money	$0.63Near the Money	$0.79Near the Money	$0.69Near the Money	$0.50Near the Money	650Near the Money	160Near the Money
ONIn the Money	$2.60In the Money	$2.74In the Money	$2.55In the Money	$-1.30In the Money	526In the Money	217In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.95Near the Money	$1.01Near the Money	$0.96Near the Money	$0.73Near the Money	290Near the Money	164Near the Money
ONUnderlying issue's last price	$1.97Underlying issue's last price	$2.04Underlying issue's last price	$1.94Underlying issue's last price	$-4.06Underlying issue's last price	90Underlying issue's last price	91Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	ONUnderlying issue's last price	$1.33Underlying issue's last price	$1.39Underlying issue's last price	$1.62Underlying issue's last price	$1.20Underlying issue's last price	1,001Underlying issue's last price	125Underlying issue's last price
ONNear the Money	$1.45Near the Money	$1.51Near the Money	$1.43Near the Money	$-3.78Near the Money	409Near the Money	144Near the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$1.81In the Money	$1.87In the Money	$2.03In the Money	$1.37In the Money	908In the Money	182In the Money
ONNear the Money	$0.92Near the Money	$1.19Near the Money	$1.05Near the Money	$-2.45Near the Money	189Near the Money	76Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$2.19In the Money	$2.97In the Money	$2.80In the Money	$2.25In the Money	83In the Money	200In the Money
ONNear the Money	$0.68Near the Money	$0.84Near the Money	$0.72Near the Money	$-2.67Near the Money	100Near the Money	48Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.82In the Money	$3.60In the Money	$3.35In the Money	$2.18In the Money	10In the Money	80In the Money
ONOut of the Money	$0.43Out of the Money	$0.57Out of the Money	$0.42Out of the Money	$-2.07Out of the Money	80Out of the Money	111Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$3.70In the Money	$4.90In the Money	$4.70In the Money	$3.10In the Money	50In the Money	66In the Money
ONOut of the Money	$0.15Out of the Money	$0.44Out of the Money	$0.26Out of the Money	$-1.45Out of the Money	33Out of the Money	101Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$4.45In the Money	$5.95In the Money	$4.35In the Money	$2.73In the Money	247In the Money	256In the Money
ONOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-1.14Out of the Money	1,687Out of the Money	226Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$5.40In the Money	$6.85In the Money	$6.05In the Money	$3.45In the Money	50In the Money	50In the Money
ONOut of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.74Out of the Money	44Out of the Money	221Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.55In the Money	$7.55In the Money	$7.10In the Money	$4.45In the Money	6In the Money	41In the Money
ONOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$-0.57Out of the Money	51Out of the Money	93Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.95In the Money	$9.05In the Money	$4.35In the Money	$0.00In the Money	---In the Money	6In the Money
ONOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$-0.59Out of the Money	22Out of the Money	200Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.60In the Money	$9.60In the Money	$3.85In the Money	$0.00In the Money	---In the Money	10In the Money
ONOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.47Out of the Money	5Out of the Money	74Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.90In the Money	$11.50In the Money	$8.05In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.27Out of the Money	27Out of the Money	122Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$8.85In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$9.90In the Money	$13.45In the Money	$5.40In the Money	$0.00In the Money	---In the Money	12In the Money
ONOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	16Out of the Money	25Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$10.80In the Money	$14.45In 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	$0.23Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$11.90In the Money	$15.45In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$13.20In the Money	$16.40In the Money	$11.25In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$13.90In the Money	$17.45In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.46Out 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$86.00	ONIn the Money	$14.90In the Money	$18.45In 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	$0.23Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$15.90In the Money	$19.50In the Money	$15.80In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$16.85In the Money	$20.50In 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	$0.26Out 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	$17.85In the Money	$21.50In the Money	$18.30In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$19.55In the Money	$22.50In the Money	$19.30In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	ONIn the Money	$20.05In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	ONIn the Money	$21.10In the Money	$24.45In the Money	$19.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	68Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$24.05In the Money	$26.60In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	33Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$29.10In the Money	$31.70In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)