Stocks Options

LAST PRICE
71.9700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
71.9500/ 2
Ask / Lots
71.9900/ 1
Open / Previous Close
73.3400 / 71.9700
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 44.987

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	---In the Money	---In 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	---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	$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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,679Out of the Money
ONIn the Money	---In the Money	---In 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	---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
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$62.00	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	14Out 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$63.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	898Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	3,928In 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	9,267Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ONIn the Money	---In the Money	---In the Money	$5.37In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,904Out of the Money
ONIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	344Near the Money
ONIn the Money	---In the Money	---In the Money	$2.70In the Money	$0.00In the Money	---In the Money	3,388In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	---Near the Money	---Near the Money	$0.66Near the Money	$0.00Near the Money	---Near the Money	6,139Near the Money
ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying 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	---Underlying issue's last price	---Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	419Underlying issue's last price
ONNear the Money	---Near the Money	---Near the Money	$1.49Near the Money	$0.00Near the Money	---Near the Money	180Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	---In the Money	---In the Money	$1.46In the Money	$0.00In the Money	---In the Money	565In the Money
ONNear the Money	---Near the Money	---Near the Money	$1.06Near the Money	$0.00Near the Money	---Near the Money	450Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	---In the Money	---In the Money	$2.02In the Money	$0.00In the Money	---In the Money	651In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.71Near the Money	$0.00Near the Money	---Near the Money	543Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	719In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	5,253Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	4,217In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	631Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	---In the Money	---In the Money	$3.96In the Money	$0.00In the Money	---In the Money	115In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	710Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	---In the Money	---In the Money	$4.66In the Money	$0.00In the Money	---In the Money	577In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	---In the Money	---In the Money	$6.02In the Money	$0.00In the Money	---In the Money	80In 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	245Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	---In the Money	---In the Money	$6.96In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4,448Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	817In the Money
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	199Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.20Out 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	---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	176Out of the Money	Filter Table By Strike Price of$84.00	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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9,930Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	230In 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	21Out of the Money	Filter Table By Strike Price of$86.00	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$87.00	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	$0.05Out 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	---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	$0.09Out 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	---In the Money	---In the Money	$28.44In 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	1,116Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	---In the Money	---In the Money	$20.55In 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	682Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	---In the Money	---In the Money	$30.95In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out 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	---In the Money	---In the Money	$27.20In 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	312Out of the Money	Filter Table By Strike Price of$110.00	ONIn the Money	---In the Money	---In the Money	$28.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	---In the Money	---In the Money	$33.00In 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	221Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	---In the Money	---In the Money	$24.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	---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	249Out of the Money	Filter Table By Strike Price of$130.00	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	166Out of the Money	Filter Table By Strike Price of$135.00	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	$0.32Out 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	---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	$0.26Out 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	---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	470Out of the Money	Filter Table By Strike Price of$150.00	ONIn the Money	---In the Money	---In the Money	$52.75In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.22Out 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	---In the Money	---In the Money	$62.10In 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	984Out of the Money	Filter Table By Strike Price of$160.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)