Stocks Options

LAST PRICE
69.6500
TODAY'S CHANGE (%)
Trending Down-0.8200 (-1.1636%)

Bid / Lots
70.1600/ 1
Ask / Lots
70.4500/ 1
Open / Previous Close
69.8200 / 70.4700
Day Range
Low 69.1000
High 70.5300
52 Week Range
Low 59.3400
High 95.6700
Volume
3,331,439
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	$29.30In the Money	$30.60In 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	$24.45In the Money	$25.55In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$19.50In the Money	$20.80In 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	$18.50In the Money	$18.85In 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	$16.55In the Money	$17.85In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money
ONIn the Money	$16.50In the Money	$16.85In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ONIn the Money	$15.50In the Money	$16.55In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ONIn the Money	$13.55In the Money	$14.85In 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	$12.55In the Money	$14.65In 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	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ONIn the Money	$12.50In the Money	$12.85In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
ONIn the Money	$11.50In the Money	$11.85In 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	$-0.01Out of the Money	10Out of the Money	57Out of the Money
ONIn the Money	$9.55In the Money	$10.85In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
ONIn the Money	$8.60In the Money	$9.85In 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	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	202Out of the Money
ONIn the Money	$8.45In the Money	$8.85In the Money	$8.75In the Money	$-1.30In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
ONIn the Money	$7.45In the Money	$7.85In 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	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	14Out of the Money	88Out of the Money
ONIn the Money	$5.60In the Money	$6.85In 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	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.01Out of the Money	10Out of the Money	8,318Out of the Money
ONIn the Money	$5.50In the Money	$6.55In 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	$0.02Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	7Out of the Money	152Out of the Money
ONIn the Money	$4.60In the Money	$5.80In the Money	$4.95In the Money	$0.65In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.03Out of the Money	30Out of the Money	416Out of the Money
ONIn the Money	$3.70In the Money	$4.15In 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	$0.10Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.04Out of the Money	17Out of the Money	231Out of the Money
ONIn the Money	$2.01In the Money	$4.85In the Money	$2.78In the Money	$0.04In the Money	2In the Money	22In the Money	Filter Table By Strike Price of$67.00	ONNear the Money	$0.19Near the Money	$0.24Near the Money	$0.29Near the Money	$0.08Near the Money	43Near the Money	730Near the Money
ONIn the Money	$2.04In the Money	$2.34In the Money	$1.89In the Money	$-1.26In the Money	549In the Money	690In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.36Near the Money	$0.42Near the Money	$0.47Near the Money	$0.16Near the Money	228Near the Money	354Near the Money
ONUnderlying issue's last price	$1.35Underlying issue's last price	$1.46Underlying issue's last price	$1.38Underlying issue's last price	$-0.73Underlying issue's last price	230Underlying issue's last price	133Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	ONUnderlying issue's last price	$0.67Underlying issue's last price	$0.83Underlying issue's last price	$0.91Underlying issue's last price	$0.36Underlying issue's last price	144Underlying issue's last price	1,098Underlying issue's last price
ONNear the Money	$0.80Near the Money	$0.89Near the Money	$0.85Near the Money	$-0.66Near the Money	310Near the Money	254Near the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$1.12In the Money	$1.20In the Money	$1.18In the Money	$0.21In the Money	151In the Money	940In the Money
ONNear the Money	$0.46Near the Money	$0.50Near the Money	$0.37Near the Money	$-0.75Near the Money	217Near the Money	216Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.75In the Money	$1.83In the Money	$1.97In the Money	$0.57In the Money	151In the Money	356In the Money
ONNear the Money	$0.23Near the Money	$0.31Near the Money	$0.19Near the Money	$-0.43Near the Money	233Near the Money	1,703Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.50In the Money	$2.68In the Money	$2.51In the Money	$0.19In the Money	2In the Money	88In the Money
ONOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$-0.33Out of the Money	257Out of the Money	407Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.89In the Money	$3.55In the Money	$3.44In the Money	$0.58In the Money	3In the Money	97In the Money
ONOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$-0.19Out of the Money	42Out of the Money	217Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$4.25In the Money	$4.50In the Money	$4.76In the Money	$0.99In the Money	20In the Money	208In the Money
ONOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	1,954Out of the Money	4,082Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.55In the Money	$5.45In the Money	$6.05In the Money	$0.00In the Money	---In the Money	83In the Money
ONOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	168Out of the Money	304Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$6.20In the Money	$6.60In the Money	$5.60In the Money	$0.00In the Money	---In the Money	45In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	16Out of the Money	105Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$7.20In the Money	$7.55In the Money	$4.35In the Money	$0.00In the Money	---In the Money	6In the Money
ONOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	11Out of the Money	208Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$8.20In the Money	$8.60In the Money	$7.59In the Money	$0.00In the Money	---In the Money	9In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	12Out of the Money	84Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.10In the Money	$9.55In the Money	$8.05In the Money	$0.00In the Money	---In the Money	1In 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	7Out of the Money	101Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$10.20In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	48Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$10.25In the Money	$11.55In 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	$12.15In the Money	$12.55In 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	$13.20In the Money	$13.55In 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	$14.05In the Money	$15.45In 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	$15.10In the Money	$15.60In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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	$16.20In the Money	$16.50In 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	$16.95In the Money	$17.55In 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	$18.15In the Money	$18.60In 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	$19.20In the Money	$19.60In 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	$20.55In 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	$21.20In the Money	$21.55In 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	$22.20In the Money	$22.55In the Money	$22.50In the Money	$2.60In the Money	10In 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	686Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$25.20In the Money	$27.30In 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	$29.35In the Money	$32.25In 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)