Stocks Options

LAST PRICE
72.0500
TODAY'S CHANGE (%)
Trending Up2.4000 (3.4458%)

Bid / Lots
72.0400/ 2
Ask / Lots
72.0800/ 2
Open / Previous Close
72.3650 / 69.6500
Day Range
Low 70.0900
High 72.9400
52 Week Range
Low 59.3400
High 95.6700
Volume
2,497,901
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 51.515

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	$31.70In the Money	$33.10In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$25.65In the Money	$27.90In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$21.90In the Money	$22.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
ONIn the Money	$20.85In the Money	$21.25In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money
ONIn the Money	$19.90In the Money	$20.20In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
ONIn the Money	$18.85In the Money	$19.75In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ONIn the Money	$17.95In the Money	$18.20In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ONIn the Money	$16.85In the Money	$17.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
ONIn the Money	$15.90In the Money	$16.40In 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	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ONIn the Money	$14.85In the Money	$15.70In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
ONIn the Money	$13.85In the Money	$14.40In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ONIn the Money	$12.90In the Money	$13.75In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ONIn the Money	$11.90In the Money	$12.55In the Money	$12.35In the Money	$2.45In the Money	3In the Money	9In the Money	Filter Table By Strike Price of$60.00	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	209Out of the Money
ONIn the Money	$10.90In the Money	$11.75In the Money	$8.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	105Out of the Money
ONIn the Money	$9.85In the Money	$10.75In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	94Out of the Money
ONIn the Money	$8.85In the Money	$9.25In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	8,310Out of the Money
ONIn the Money	$7.85In the Money	$8.20In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	157Out of the Money
ONIn the Money	$6.90In the Money	$7.20In the Money	$6.45In the Money	$1.50In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	67Out of the Money	393Out of the Money
ONIn the Money	$6.00In the Money	$6.70In the Money	$6.50In the Money	$2.56In the Money	101In the Money	242In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	47Out of the Money	248Out of the Money
ONIn the Money	$4.15In the Money	$5.40In the Money	$2.78In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	76Out of the Money	753Out of the Money
ONIn the Money	$3.95In the Money	$4.25In the Money	$4.20In the Money	$2.31In the Money	5In the Money	355In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.42Out of the Money	57Out of the Money	465Out of the Money
ONIn the Money	$2.82In the Money	$3.25In the Money	$2.75In the Money	$1.37In the Money	43In the Money	321In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.81Out of the Money	181Out of the Money	1,141Out of the Money
ONIn the Money	$2.19In the Money	$2.43In the Money	$2.20In the Money	$1.35In the Money	627In the Money	486In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.17Near the Money	$0.22Near the Money	$0.26Near the Money	$-0.92Near the Money	145Near the Money	977Near the Money
ONIn the Money	$1.42In the Money	$1.89In the Money	$1.35In the Money	$0.98In the Money	75In the Money	384In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.35Near the Money	$0.44Near the Money	$0.59Near the Money	$-1.38Near the Money	22Near the Money	386Near the Money
ONUnderlying issue's last price	$0.84Underlying issue's last price	$0.90Underlying issue's last price	$0.63Underlying issue's last price	$0.44Underlying issue's last price	1,282Underlying issue's last price	1,645Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	ONUnderlying issue's last price	$0.65Underlying issue's last price	$0.84Underlying issue's last price	$1.50Underlying issue's last price	$-1.01Underlying issue's last price	11Underlying issue's last price	87Underlying issue's last price
ONNear the Money	$0.45Near the Money	$0.51Near the Money	$0.32Near the Money	$0.24Near the Money	216Near the Money	409Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$1.33In the Money	$1.48In the Money	$1.51In the Money	$-1.93In the Money	7In the Money	97In the Money
ONNear the Money	$0.22Near the Money	$0.27Near the Money	$0.23Near the Money	$0.16Near the Money	163Near the Money	213Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.09In the Money	$2.27In the Money	$2.66In the Money	$-2.10In the Money	1In the Money	195In the Money
ONNear the Money	$0.11Near the Money	$0.13Near the Money	$0.11Near the Money	$0.09Near the Money	2,066Near the Money	3,933Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$2.91In the Money	$3.20In the Money	$4.83In the Money	$-1.22In the Money	31In the Money	81In the Money
ONOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.01Out of the Money	113Out of the Money	224Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.85In the Money	$4.20In the Money	$4.06In the Money	$-1.54In the Money	5In the Money	44In the Money
ONOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.04Out of the Money	6Out of the Money	93Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.85In the Money	$5.20In the Money	$4.35In the Money	$0.00In the Money	---In the Money	3In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	78Out of the Money	218Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.85In the Money	$6.15In the Money	$7.59In the Money	$0.00In the Money	---In the Money	9In the Money
ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$6.85In the Money	$7.15In the Money	$8.05In 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	106Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.85In the Money	$8.10In 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	40Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.85In the Money	$9.80In the Money	$5.40In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$9.70In the Money	$10.85In 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	$0.12Out 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	$10.45In the Money	$11.65In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$11.50In the Money	$12.60In the Money	$11.25In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$12.45In the Money	$13.70In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$13.60In the Money	$14.55In 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	$14.45In the Money	$15.85In the Money	$15.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$15.65In the Money	$16.95In 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	$16.40In the Money	$18.00In 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	$17.50In the Money	$18.95In the Money	$19.00In the Money	$-0.30In the Money	1In 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	$18.85In the Money	$19.70In the Money	$20.00In the Money	$20.00In the Money	1In 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	$19.15In the Money	$21.05In the Money	$22.50In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out 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	$22.80In the Money	$23.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out 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	$27.55In the Money	$30.05In 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)