Stocks Options

LAST PRICE
65.6250
TODAY'S CHANGE (%)
Trending Up0.8650 (1.3357%)

Bid / Lots
65.6100/ 5
Ask / Lots
65.6400/ 7
Open / Previous Close
64.4800 / 64.7600
Day Range
Low 64.3200
High 66.1300
52 Week Range
Low 59.3400
High 86.7673
Volume
1,471,091
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 45.956

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$24.15In the Money	$26.95In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$20.55In 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$45.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ONIn the Money	$15.50In the Money	$15.90In the Money	$14.85In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ONIn the Money	$10.60In 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$55.00	ONOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ONIn the Money	$9.55In the Money	$9.90In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$8.45In the Money	$8.80In the Money	$7.94In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	26Out of the Money
ONIn the Money	$7.40In the Money	$7.95In 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	$0.02Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ONIn the Money	$6.50In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	14Out of the Money	2,659Out of the Money
ONIn the Money	$5.70In the Money	$5.95In the Money	$5.08In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	18Out of the Money	111Out of the Money
ONIn the Money	$4.75In the Money	$4.95In the Money	$7.06In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.23Out of the Money	$-0.11Out of the Money	10Out of the Money	204Out of the Money
ONIn the Money	$3.85In the Money	$4.10In the Money	$7.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.23Out of the Money	$-0.31Out of the Money	73Out of the Money	658Out of the Money
ONIn the Money	$3.05In the Money	$3.15In the Money	$6.56In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$63.00	ONNear the Money	$0.41Near the Money	$0.47Near the Money	$0.43Near the Money	$-0.36Near the Money	567Near the Money	220Near the Money
ONIn the Money	$2.31In the Money	$2.41In the Money	$2.45In the Money	$0.46In the Money	12In the Money	13In the Money	Filter Table By Strike Price of$64.00	ONNear the Money	$0.65Near the Money	$0.72Near the Money	$0.63Near the Money	$-0.54Near the Money	88Near the Money	427Near the Money
ONUnderlying issue's last price	$1.67Underlying issue's last price	$1.75Underlying issue's last price	$2.01Underlying issue's last price	$0.57Underlying issue's last price	542Underlying issue's last price	90Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	ONUnderlying issue's last price	$1.01Underlying issue's last price	$1.08Underlying issue's last price	$0.91Underlying issue's last price	$-0.68Underlying issue's last price	35Underlying issue's last price	1,587Underlying issue's last price
ONNear the Money	$1.16Near the Money	$1.23Near the Money	$1.42Near the Money	$0.41Near the Money	144Near the Money	34Near the Money	Filter Table By Strike Price of$66.00	ONIn the Money	$1.50In the Money	$1.57In the Money	$1.50In the Money	$-0.69In the Money	80In the Money	2,259In the Money
ONNear the Money	$0.77Near the Money	$0.84Near the Money	$0.92Near the Money	$0.23Near the Money	189Near the Money	189Near the Money	Filter Table By Strike Price of$67.00	ONIn the Money	$2.10In the Money	$2.20In the Money	$2.53In the Money	$-0.37In the Money	12In the Money	207In the Money
ONNear the Money	$0.49Near the Money	$0.54Near the Money	$0.61Near the Money	$0.21Near the Money	200Near the Money	327Near the Money	Filter Table By Strike Price of$68.00	ONIn the Money	$2.67In the Money	$2.93In the Money	$2.76In the Money	$-0.78In the Money	1In the Money	172In the Money
ONOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.12Out of the Money	461Out of the Money	371Out of the Money	Filter Table By Strike Price of$69.00	ONIn the Money	$3.60In the Money	$3.75In the Money	$4.13In the Money	$0.00In the Money	---In the Money	321In the Money
ONOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	121Out of the Money	489Out of the Money	Filter Table By Strike Price of$70.00	ONIn the Money	$4.35In the Money	$4.60In the Money	$5.42In the Money	$0.00In the Money	---In the Money	598In the Money
ONOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.01Out of the Money	78Out of the Money	601Out of the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$5.40In the Money	$5.55In the Money	$5.90In the Money	$0.00In the Money	---In the Money	108In the Money
ONOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	38Out of the Money	179Out of the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$6.30In the Money	$6.60In the Money	$6.65In the Money	$0.00In the Money	---In the Money	39In the Money
ONOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	45Out of the Money	315Out of the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$7.30In the Money	$7.60In the Money	$6.10In the Money	$0.00In the Money	---In the Money	81In the Money
ONOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	7Out of the Money	74Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$8.30In the Money	$8.45In the Money	$6.10In the Money	$0.00In the Money	---In the Money	78In the Money
ONOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	46Out of the Money	221Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$9.15In the Money	$9.65In the Money	$8.40In the Money	$0.00In the Money	---In the Money	22In the Money
ONOut of the Money	---Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	3Out of the Money	66Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$10.15In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.32Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$11.15In the Money	$11.50In the Money	$8.45In the Money	$0.00In the Money	---In the Money	2In the Money
ONOut of the Money	---Out of the Money	$0.33Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$78.00	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	$0.01Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$13.15In the Money	$13.55In the Money	$10.85In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$14.15In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	33Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$15.20In the Money	$16.40In the Money	$12.85In 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	$-0.02Out of the Money	3Out of the Money	45Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$16.05In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$17.15In the Money	$17.50In the Money	$13.08In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$18.05In the Money	$18.70In 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$19.05In the Money	$19.45In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$20.00In the Money	$20.70In 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$87.00	ONIn the Money	$21.00In the Money	$21.85In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$23.45In the Money	$24.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$28.00In the Money	$31.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$33.05In the Money	$36.00In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)