Stocks Options

LAST PRICE
70.5150
TODAY'S CHANGE (%)
Trending Up0.7750 (1.1113%)

Bid / Lots
70.5000/ 2
Ask / Lots
70.5400/ 2
Open / Previous Close
70.9000 / 69.7400
Day Range
Low 69.9000
High 72.3200
52 Week Range
Low 59.3400
High 95.6700
Volume
2,560,408
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 51.696

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	$30.30In the Money	$30.85In 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	$25.25In the Money	$25.95In 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	$20.35In the Money	$20.70In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ONIn the Money	$19.40In the Money	$19.70In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
ONIn the Money	$18.45In the Money	$18.70In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
ONIn the Money	$17.45In the Money	$17.70In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ONIn the Money	$16.35In the Money	$16.70In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ONIn the Money	$15.40In the Money	$15.70In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ONIn the Money	$14.40In the Money	$14.70In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ONIn the Money	$13.40In the Money	$13.75In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
ONIn the Money	$12.40In the Money	$12.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	30Out of the Money	32Out of the Money
ONIn the Money	$11.35In the Money	$11.75In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	84Out of the Money
ONIn the Money	$10.40In the Money	$10.80In 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	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
ONIn the Money	$9.40In the Money	$9.80In 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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	78Out of the Money	43Out of the Money
ONIn the Money	$8.45In the Money	$8.80In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	87Out of the Money
ONIn the Money	$7.45In the Money	$7.90In 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	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	21Out of the Money	8,329Out of the Money
ONIn the Money	$6.40In the Money	$6.75In the Money	$7.41In the Money	$1.68In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	1Out of the Money	152Out of the Money
ONIn the Money	$5.50In the Money	$5.80In 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	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	33Out of the Money	428Out of the Money
ONIn the Money	$4.60In the Money	$4.80In 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	$0.11Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.15Out of the Money	6Out of the Money	238Out of the Money
ONIn the Money	$3.70In the Money	$4.45In 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	$0.19Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.16Out of the Money	28Out of the Money	708Out of the Money
ONIn the Money	$2.87In the Money	$3.00In the Money	$2.75In the Money	$0.20In the Money	3In the Money	692In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.34Near the Money	$0.38Near the Money	$0.53Near the Money	$-0.13Near the Money	20Near the Money	362Near the Money
ONIn the Money	$2.15In the Money	$2.20In the Money	$1.95In the Money	$0.07In the Money	19In the Money	149In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.58Near the Money	$0.62Near the Money	$0.68Near the Money	$-0.32Near the Money	184Near the Money	992Near the Money
ONUnderlying issue's last price	$1.48Underlying issue's last price	$1.55Underlying issue's last price	$1.52Underlying issue's last price	$0.22Underlying issue's last price	120Underlying issue's last price	295Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$0.92Underlying issue's last price	$0.98Underlying issue's last price	$1.07Underlying issue's last price	$-0.35Underlying issue's last price	89Underlying issue's last price	939Underlying issue's last price
ONNear the Money	$0.98Near the Money	$1.04Near the Money	$0.95Near the Money	$0.06Near the Money	75Near the Money	207Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.41In the Money	$1.46In the Money	$1.42In the Money	$-0.57In the Money	400In the Money	257In the Money
ONNear the Money	$0.62Near the Money	$0.66Near the Money	$0.58Near the Money	$0.00Near the Money	2,151Near the Money	223Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.03In the Money	$2.10In the Money	$2.32In the Money	$-0.35In the Money	38In the Money	73In the Money
ONNear the Money	$0.38Near the Money	$0.44Near the Money	$0.37Near the Money	$0.05Near the Money	283Near the Money	240Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.68In the Money	$2.90In the Money	$2.41In the Money	$-1.09In the Money	5In the Money	98In the Money
ONOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.22Out of the Money	$0.04Out of the Money	167Out of the Money	150Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.13In the Money	$3.75In the Money	$3.77In the Money	$-0.58In the Money	6In the Money	206In the Money
ONOut of the Money	$0.16Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.04Out of the Money	7,015Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.45In the Money	$4.75In the Money	$6.05In the Money	$0.00In the Money	---In the Money	83In the Money
ONOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.04Out of the Money	76Out of the Money	227Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.45In the Money	$5.65In the Money	$5.60In the Money	$0.00In the Money	---In the Money	45In the Money
ONOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.03Out of the Money	24Out of the Money	90Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$6.40In the Money	$6.65In 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	$0.08Out of the Money	$0.06Out of the Money	$0.02Out of the Money	8Out of the Money	201Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.35In the Money	$7.75In the Money	$7.59In the Money	$3.74In the Money	1In the Money	9In the Money
ONOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.02Out of the Money	5Out of the Money	79Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.35In the Money	$8.65In the Money	$8.05In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	101Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.35In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	5Out of the Money	45Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$10.20In the Money	$10.60In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.21Out 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	$11.35In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.22Out 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	$12.35In the Money	$12.65In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.23Out 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	$13.05In the Money	$13.60In the Money	$11.25In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.23Out 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	$14.35In the Money	$14.60In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.45Out 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	$15.35In the Money	$15.65In the Money	$15.95In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$16.35In the Money	$16.60In the Money	$15.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.23Out 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	$17.35In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$18.35In the Money	$18.60In the Money	$18.30In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$19.30In the Money	$19.60In the Money	$19.30In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$20.30In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$21.35In the Money	$21.60In the Money	$19.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	685Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$24.35In the Money	$24.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out 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	$29.05In the Money	$29.70In 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)