Stocks Options

LAST PRICE
72.6500
TODAY'S CHANGE (%)
Trending Up3.4700 (5.0159%)

Bid / Lots
72.6500/ 3
Ask / Lots
72.6700/ 2
Open / Previous Close
70.1000 / 69.1800
Day Range
Low 70.1000
High 72.6900
52 Week Range
Low 59.3400
High 111.3500
Volume
3,595,122
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 44.933

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$30.60In the Money	$33.40In 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	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$25.70In the Money	$28.40In 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	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.40In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.40In the Money	$17.80In the Money	$18.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
ONIn the Money	$15.45In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	$0.00Out 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	$14.95In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.55In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
ONIn the Money	$13.55In the Money	$13.80In the Money	$9.24In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
ONIn the Money	$11.85In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	16Out of the Money	68Out of the Money
ONIn the Money	$11.55In the Money	$12.35In the Money	$7.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	3Out of the Money	24Out of the Money
ONIn the Money	$10.60In the Money	$10.80In 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	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	274Out of the Money
ONIn the Money	$9.55In the Money	$11.00In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	45Out of the Money
ONIn the Money	$8.55In the Money	$9.05In the Money	$7.65In the Money	$3.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	40Out of the Money	813Out of the Money
ONIn the Money	$7.60In the Money	$8.50In the Money	$3.90In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	57Out of the Money	797Out of the Money
ONIn the Money	$6.60In the Money	$7.05In the Money	$6.45In the Money	$3.85In the Money	12In the Money	41In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	158Out of the Money	875Out of the Money
ONIn the Money	$5.60In the Money	$6.20In the Money	$4.78In the Money	$2.78In the Money	1In the Money	58In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.35Out of the Money	149Out of the Money	656Out of the Money
ONIn the Money	$4.60In the Money	$4.80In the Money	$4.60In the Money	$2.80In the Money	57In the Money	378In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.63Out of the Money	275Out of the Money	448Out of the Money
ONIn the Money	$3.65In the Money	$3.85In the Money	$3.60In the Money	$2.33In the Money	112In the Money	992In the Money	Filter Table By Strike Price of$69.00	ONOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-1.02Out of the Money	1,396Out of the Money	218Out of the Money
ONIn the Money	$2.75In the Money	$2.85In the Money	$2.70In the Money	$1.92In the Money	190In the Money	1,003In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.10Near the Money	$0.13Near the Money	$0.18Near the Money	$-1.68Near the Money	104Near the Money	271Near the Money
ONIn the Money	$1.91In the Money	$2.11In the Money	$1.84In the Money	$1.37In the Money	249In the Money	451In the Money	Filter Table By Strike Price of$71.00	ONNear the Money	$0.23Near the Money	$0.27Near the Money	$0.25Near the Money	$-2.59Near the Money	381Near the Money	32Near the Money
ONUnderlying issue's last price	$1.20Underlying issue's last price	$1.27Underlying issue's last price	$1.23Underlying issue's last price	$0.96Underlying issue's last price	759Underlying issue's last price	487Underlying issue's last price	Filter Table By Strike Price of$72.00Underlying issue's last price	ONUnderlying issue's last price	$0.51Underlying issue's last price	$0.55Underlying issue's last price	$0.56Underlying issue's last price	$-2.79Underlying issue's last price	47Underlying issue's last price	19Underlying issue's last price
ONNear the Money	$0.71Near the Money	$0.73Near the Money	$0.69Near the Money	$0.58Near the Money	863Near the Money	3,922Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$0.98In the Money	$1.03In the Money	$4.36In the Money	$0.00In the Money	---In the Money	56In the Money
ONNear the Money	$0.35Near the Money	$0.39Near the Money	$0.38Near the Money	$0.31Near the Money	1,460Near the Money	116Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$1.51In the Money	$1.72In the Money	$1.92In the Money	$-3.22In the Money	8In the Money	28In the Money
ONNear the Money	$0.17Near the Money	$0.18Near the Money	$0.17Near the Money	$0.13Near the Money	27,297Near the Money	188Near the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$1.96In the Money	$2.59In the Money	$2.75In the Money	$-3.63In the Money	9In the Money	2In the Money
ONOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.06Out of the Money	206Out of the Money	51Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$3.30In the Money	$3.55In the Money	$4.05In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.03Out of the Money	81Out of the Money	67Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.25In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.02Out of the Money	29Out of the Money	24Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$5.25In the Money	$5.50In the Money	$6.40In the Money	$-1.18In the Money	1In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	27Out of the Money	41Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$6.25In the Money	$6.50In the Money	$10.55In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	107Out of the Money	55Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.25In the Money	$7.50In the Money	$8.40In the Money	$8.40In the Money	1In the Money	---In the Money
ONOut of the Money	$0.01Out 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	Filter Table By Strike Price of$81.00	ONIn the Money	$8.25In the Money	$8.70In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.25In the Money	$9.50In 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	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$10.00In the Money	$10.60In 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	$0.09Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	20Out of the Money	43Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$11.25In the Money	$11.90In 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	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$12.25In the Money	$12.95In the Money	$13.40In the Money	$13.40In the Money	1In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$13.25In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$14.25In the Money	$14.70In the Money	$18.25In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	11Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$14.70In the Money	$15.60In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	50Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$16.25In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$22.25In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$27.15In the Money	$29.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$31.60In the Money	$34.30In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)