Stocks Options

LAST PRICE
69.7400
TODAY'S CHANGE (%)
Trending Up0.1700 (0.2444%)

Bid / Lots
69.5700/ 1
Ask / Lots
69.7400/ 4
Open / Previous Close
69.9800 / 69.5700
Day Range
Low 69.5000
High 70.7800
52 Week Range
Low 59.3400
High 95.6700
Volume
5,107,508
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	$28.50In the Money	$31.80In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$23.00In the Money	$26.10In 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	$19.60In the Money	$19.95In 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	$-0.05Out of the Money	110Out of the Money	7Out of the Money
ONIn the Money	$18.60In the Money	$18.95In 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	$0.01Out of the Money	152Out of the Money	---Out of the Money
ONIn the Money	$17.60In the Money	$19.70In the Money	$17.80In the Money	$-1.55In the Money	1In the Money	2In 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	$0.01Out of the Money	288Out of the Money	---Out of the Money
ONIn the Money	$16.60In the Money	$17.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	39Out of the Money	---Out of the Money
ONIn the Money	$15.60In the Money	$15.95In 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	$0.01Out of the Money	27Out of the Money	---Out of the Money
ONIn the Money	$14.65In the Money	$14.95In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	65Out of the Money	21Out of the Money
ONIn the Money	$13.65In the Money	$13.95In 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	$0.01Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ONIn the Money	$12.65In the Money	$12.95In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	10Out of the Money	145Out of the Money
ONIn the Money	$11.65In the Money	$12.95In 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	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
ONIn the Money	$10.65In the Money	$11.00In 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	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ONIn the Money	$9.65In the Money	$10.00In the Money	$9.90In the Money	$1.75In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
ONIn the Money	$8.70In the Money	$9.00In 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	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	43Out of the Money
ONIn the Money	$6.70In the Money	$8.85In 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	$0.03Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	70Out of the Money	102Out of the Money
ONIn the Money	$5.95In 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	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.15Out of the Money	100Out of the Money	8,266Out of the Money
ONIn the Money	$5.00In the Money	$6.00In the Money	$5.73In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.14Out of the Money	37Out of the Money	153Out of the Money
ONIn the Money	$4.00In the Money	$6.00In 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	$0.13Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.22Out of the Money	98Out of the Money	405Out of the Money
ONIn the Money	$3.70In the Money	$4.95In 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	$0.22Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.22Out of the Money	122Out of the Money	148Out of the Money
ONIn the Money	$2.71In the Money	$3.55In the Money	$2.74In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$67.00	ONNear the Money	$0.37Near the Money	$0.43Near the Money	$0.39Near the Money	$-0.30Near the Money	226Near the Money	710Near the Money
ONIn the Money	$2.26In the Money	$2.53In the Money	$2.55In the Money	$0.00In the Money	6In the Money	692In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.54Near the Money	$0.66Near the Money	$0.66Near the Money	$-0.31Near the Money	220Near the Money	337Near the Money
ONUnderlying issue's last price	$1.75Underlying issue's last price	$1.82Underlying issue's last price	$1.88Underlying issue's last price	$-0.06Underlying issue's last price	38Underlying issue's last price	167Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	ONUnderlying issue's last price	$0.94Underlying issue's last price	$1.00Underlying issue's last price	$1.00Underlying issue's last price	$-0.62Underlying issue's last price	65Underlying issue's last price	973Underlying issue's last price
ONNear the Money	$1.20Near the Money	$1.27Near the Money	$1.30Near the Money	$-0.13Near the Money	193Near the Money	400Near the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$1.40In the Money	$1.47In the Money	$1.42In the Money	$-0.61In the Money	48In the Money	907In the Money
ONNear the Money	$0.78Near the Money	$0.83Near the Money	$0.89Near the Money	$-0.21Near the Money	146Near the Money	164Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.95In the Money	$2.06In the Money	$1.99In the Money	$-0.81In the Money	52In the Money	267In the Money
ONNear the Money	$0.48Near the Money	$0.54Near the Money	$0.58Near the Money	$-0.14Near the Money	258Near the Money	131Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.65In the Money	$2.75In the Money	$2.67In the Money	$-0.68In the Money	28In the Money	82In the Money
ONOut of the Money	$0.28Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.10Out of the Money	137Out of the Money	159Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.97In the Money	$3.65In the Money	$3.50In the Money	$-1.20In the Money	1In the Money	98In the Money
ONOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.08Out of the Money	71Out of the Money	97Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.35In the Money	$5.25In the Money	$4.35In the Money	$0.00In the Money	---In the Money	206In the Money
ONOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	92Out of the Money	1,740Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.40In the Money	$6.40In the Money	$6.05In the Money	$0.00In the Money	---In the Money	83In the Money
ONOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	43Out of the Money	206Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.45In the Money	$6.45In the Money	$5.60In the Money	$-1.50In the Money	2In the Money	47In the Money
ONOut of the Money	$0.02Out of the Money	$0.27Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	26Out of the Money	111Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$7.10In the Money	$8.55In 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	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	11Out of the Money	194Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$8.10In the Money	$8.45In the Money	$3.85In the Money	$0.00In the Money	---In the Money	10In the Money
ONOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	14Out of the Money	71Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$9.10In the Money	$9.50In 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	$0.06Out of the Money	$0.06Out of the Money	$0.02Out of the Money	1Out of the Money	101Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$10.10In the Money	$10.45In 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	$0.12Out of the Money	$0.12Out of the Money	$0.08Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$11.10In the Money	$11.45In the Money	$5.40In 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	$0.02Out 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	$12.10In the Money	$12.45In 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	$13.10In the Money	$13.45In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.24Out 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	$13.55In the Money	$14.45In 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	$0.75Out 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	$14.60In the Money	$15.45In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$15.15In the Money	$16.50In the Money	$15.95In the Money	$15.95In the Money	1In 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	$16.10In the Money	$17.45In the Money	$15.80In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out 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	$17.10In the Money	$18.45In 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	$17.30In the Money	$19.45In the Money	$18.30In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.38Out 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	$19.15In the Money	$20.45In 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	$19.85In the Money	$21.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$92.00	ONIn the Money	$21.70In the Money	$24.15In the Money	$19.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	678Out of the Money	68Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$25.05In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	272Out of the Money	33Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$29.10In the Money	$30.45In 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)