Stocks Options

LAST PRICE
71.8300
TODAY'S CHANGE (%)
Trending Down-2.5600 (-3.4413%)

Bid / Lots
71.8100/ 1
Ask / Lots
71.8300/ 3
Open / Previous Close
72.3100 / 74.3900
Day Range
Low 71.2800
High 73.5400
52 Week Range
Low 59.3400
High 95.6400
Volume
2,423,903
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 51.721

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$31.60In the Money	$32.20In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ONIn the Money	$26.65In the Money	$28.20In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$26.05In the Money	$28.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$25.65In the Money	$27.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.60In the Money	$25.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$24.70In the Money	$25.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	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
ONIn the Money	$24.15In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$23.75In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.90In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.70In the Money	$23.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.95In the Money	$22.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.80In the Money	$22.00In the Money	$18.15In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
ONIn the Money	$20.50In the Money	$21.00In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$19.70In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.70In the Money	$19.00In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$17.70In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$16.70In the Money	$17.45In the Money	$14.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ONIn the Money	$15.70In the Money	$16.50In the Money	$17.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$14.70In the Money	$15.55In the Money	$13.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$13.15In the Money	$14.05In the Money	$16.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$12.75In the Money	$13.05In the Money	$13.90In the Money	$-1.00In the Money	7In the Money	17In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	3Out of the Money	10Out of the Money
ONIn the Money	$11.75In the Money	$12.35In the Money	$10.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ONIn the Money	$10.50In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	63Out of the Money	45Out of the Money
ONIn the Money	$9.65In the Money	$10.05In the Money	$9.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	10Out of the Money	23Out of the Money
ONIn the Money	$8.80In the Money	$9.10In the Money	$7.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.03Out of the Money	5Out of the Money	156Out of the Money
ONIn the Money	$7.85In the Money	$8.10In the Money	$9.80In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	19Out of the Money	178Out of the Money
ONIn the Money	$6.50In the Money	$7.15In the Money	$10.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	37Out of the Money	396Out of the Money
ONIn the Money	$5.85In the Money	$6.70In the Money	$4.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.17Out of the Money	$0.04Out of the Money	45Out of the Money	152Out of the Money
ONIn the Money	$5.10In the Money	$5.75In the Money	$6.00In the Money	$0.00In the Money	---In the Money	301In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.17Out of the Money	49Out of the Money	447Out of the Money
ONIn the Money	$4.20In the Money	$4.85In the Money	$5.25In the Money	$-2.25In the Money	3In the Money	269In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$0.21Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$0.18Out of the Money	127Out of the Money	134Out of the Money
ONIn the Money	$2.97In the Money	$3.65In the Money	$4.05In the Money	$0.05In the Money	6In the Money	24In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.57Near the Money	$0.66Near the Money	$0.62Near the Money	$0.28Near the Money	600Near the Money	123Near the Money
ONIn the Money	$2.71In the Money	$2.90In the Money	$3.02In the Money	$-1.98In the Money	15In the Money	71In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$0.85Near the Money	$0.97Near the Money	$1.01Near the Money	$0.53Near the Money	310Near the Money	350Near the Money
ONUnderlying issue's last price	$2.15Underlying issue's last price	$2.23Underlying issue's last price	$2.46Underlying issue's last price	$-0.94Underlying issue's last price	18Underlying issue's last price	397Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	$1.25Underlying issue's last price	$1.32Underlying issue's last price	$1.41Underlying issue's last price	$0.62Underlying issue's last price	170Underlying issue's last price	211Underlying issue's last price
ONNear the Money	$1.62Near the Money	$1.69Near the Money	$1.55Near the Money	$-2.07Near the Money	32Near the Money	114Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.72In the Money	$1.78In the Money	$1.50In the Money	$0.43In the Money	30In the Money	83In the Money
ONNear the Money	$1.16Near the Money	$1.28Near the Money	$1.16Near the Money	$-1.71Near the Money	262Near the Money	448Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.27In the Money	$2.37In the Money	$2.28In the Money	$0.81In the Money	28In the Money	177In the Money
ONNear the Money	$0.85Near the Money	$0.95Near the Money	$0.80Near the Money	$-1.39Near the Money	37Near the Money	1,996Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$2.91In the Money	$3.10In the Money	$3.35In the Money	$1.70In the Money	10In the Money	63In the Money
ONOut of the Money	$0.56Out of the Money	$0.68Out of the Money	$0.72Out of the Money	$-1.13Out of the Money	254Out of the Money	2,055Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$3.65In the Money	$3.80In the Money	$3.00In the Money	$0.80In the Money	4In the Money	337In the Money
ONOut of the Money	$0.41Out of the Money	$0.48Out of the Money	$0.49Out of the Money	$-0.96Out of the Money	285Out of the Money	455Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.45In the Money	$4.70In the Money	$2.79In the Money	$0.00In the Money	---In the Money	17In the Money
ONOut of the Money	$0.27Out of the Money	$0.35Out of the Money	$0.28Out of the Money	$-0.80Out of the Money	99Out of the Money	280Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$5.30In the Money	$5.60In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$-0.45Out of the Money	43Out of the Money	128Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$6.15In the Money	$6.50In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$-0.52Out of the Money	80Out of the Money	113Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.15In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	280Out of the Money	2,850Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$8.05In the Money	$8.45In the Money	$9.21In the Money	$0.00In the Money	---In the Money	8In the Money
ONOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.18Out of the Money	6Out of the Money	42Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$8.60In the Money	$9.45In the Money	$6.40In the Money	$0.00In the Money	---In the Money	10In the Money
ONOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	3Out of the Money	51Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$10.05In the Money	$10.40In 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	$0.06Out of the Money	$-0.14Out of the Money	12Out of the Money	16Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$10.20In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	94Out of the Money	24Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$12.05In the Money	$12.40In 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	$0.03Out of the Money	$-0.06Out of the Money	303Out of the Money	47Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$12.90In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.28Out of the Money	$0.07Out 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	$13.50In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$14.65In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.27Out 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$88.00	ONIn the Money	$15.65In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.29Out 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	$16.60In the Money	$17.40In 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	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$17.70In the Money	$18.40In the Money	$17.35In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.15Out 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$91.00	ONIn the Money	$18.55In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$92.00	ONIn the Money	$19.60In the Money	$20.40In the Money	$20.45In the Money	$20.45In the Money	1In 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$93.00	ONIn the Money	$20.60In the Money	$21.35In 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$94.00	ONIn the Money	$22.00In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.74Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	13Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$22.60In the Money	$23.40In 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$96.00	ONIn the Money	$23.65In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out 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$97.00	ONIn the Money	$24.90In the Money	$25.70In 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$98.00	ONIn the Money	$25.90In the Money	$27.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$27.85In the Money	$28.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)