Stocks Options

LAST PRICE
70.4700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
70.0600/ 1
Ask / Lots
70.8000/ 1
Open / Previous Close
--- / 70.4700
Day Range
---
52 Week Range
Low 59.3400
High 95.6700
Volume
1,291
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 51.606

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	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
ONIn the Money	---In the Money	---In the Money	$17.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ONIn the Money	---In the Money	---In the Money	$9.66In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ONIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8,318Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.41In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
ONIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money
ONIn the Money	---In the Money	---In the Money	$3.94In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
ONIn the Money	---In the Money	---In the Money	$2.74In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	730Out of the Money
ONIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	690In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	354Near the Money
ONIn the Money	---In the Money	---In the Money	$2.11In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	1,098Near the Money
ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	254Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.97Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	940Underlying issue's last price
ONNear the Money	---Near the Money	---Near the Money	$1.12Near the Money	$0.00Near the Money	---Near the Money	216Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	356In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.62Near the Money	$0.00Near the Money	---Near the Money	1,703Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	---In the Money	---In the Money	$2.32In the Money	$0.00In the Money	---In the Money	88In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	407Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	---In the Money	---In the Money	$2.86In the Money	$0.00In the Money	---In the Money	97In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	217Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	---In the Money	---In the Money	$3.77In the Money	$0.00In the Money	---In the Money	208In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4,082Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	83In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	45In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	6In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	---In the Money	---In the Money	$7.59In the Money	$0.00In the Money	---In the Money	9In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	---In the Money	---In the Money	$8.05In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$11.25In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	---In the Money	---In the Money	$15.95In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$15.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$19.30In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$91.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$92.00	ONIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	---In the Money	---In 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)