Stocks Options

LAST PRICE
70.5800
TODAY'S CHANGE (%)
Trending Up2.3500 (3.4442%)

Bid / Lots
70.0000/ 2
Ask / Lots
70.4900/ 1
Open / Previous Close
68.4600 / 68.2300
Day Range
Low 66.3600
High 70.7300
52 Week Range
Low 59.3400
High 99.4500
Volume
7,463,380
above 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 51.171

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$28.60In the Money	$32.45In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1Out of the Money
ONIn the Money	$23.60In the Money	$27.45In the Money	$22.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.10In the Money	$26.00In the Money	---In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.60In the Money	$25.55In the Money	---In 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	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.15In the Money	$24.55In the Money	---In 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	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.60In the Money	$24.55In the Money	---In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$20.15In the Money	$23.60In the Money	---In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ONIn the Money	$19.65In the Money	$23.05In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ONIn the Money	$19.10In the Money	$22.65In the Money	$20.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.50	ONOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$18.65In the Money	$22.10In the Money	$19.65In 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	9Out of the Money
ONIn the Money	$17.75In the Money	$20.40In the Money	$17.15In the Money	$17.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$51.00	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	$17.55In the Money	$19.10In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1In 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	$0.01Out of the Money	2Out of the Money	---Out of the Money
ONIn the Money	$17.25In the Money	$18.30In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money
ONIn the Money	$15.65In the Money	$17.50In the Money	$13.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	---Out of the Money	$2.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
ONIn the Money	$13.90In the Money	$15.85In the Money	$14.70In the Money	$0.75In the Money	10In the Money	22In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ONIn the Money	$12.55In the Money	$15.20In the Money	$11.70In the Money	$-2.75In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	---Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	113Out of the Money
ONIn the Money	$12.60In the Money	$14.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ONIn the Money	$11.55In the Money	$13.30In the Money	$12.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	20Out of the Money	21Out of the Money
ONIn the Money	$10.55In the Money	$11.95In the Money	$8.95In the Money	$0.70In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	4Out of the Money	32Out of the Money
ONIn the Money	$9.50In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	10Out of the Money	69Out of the Money
ONIn the Money	$8.50In the Money	$10.20In the Money	$6.20In the Money	$-0.45In the Money	4In the Money	2In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	6Out of the Money	51Out of the Money
ONIn the Money	$7.45In the Money	$9.15In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	36Out of the Money	113Out of the Money
ONIn the Money	$5.60In the Money	$7.90In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.23Out of the Money	33Out of the Money	101Out of the Money
ONIn the Money	$5.55In the Money	$7.80In the Money	$4.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.18Out of the Money	27Out of the Money	277Out of the Money
ONIn the Money	$4.80In the Money	$6.00In the Money	$4.18In the Money	$0.40In the Money	2In the Money	20In 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	$-0.34Out of the Money	175Out of the Money	406Out of the Money
ONIn the Money	$2.98In the Money	$4.95In the Money	$2.17In the Money	$-0.56In the Money	2In the Money	57In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.27Out of the Money	$-0.38Out of the Money	93Out of the Money	420Out of the Money
ONIn the Money	$3.45In the Money	$4.95In the Money	$3.35In the Money	$1.40In the Money	25In the Money	45In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.51Out of the Money	$-0.44Out of the Money	148Out of the Money	166Out of the Money
ONIn the Money	$1.47In the Money	$4.25In the Money	$3.00In the Money	$1.49In the Money	141In the Money	86In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.20Near the Money	$0.38Near the Money	$0.32Near the Money	$-1.03Near the Money	157Near the Money	551Near the Money
ONIn the Money	$2.12In the Money	$2.25In the Money	$2.09In the Money	$1.09In the Money	52In the Money	113In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.50Near the Money	$0.56Near the Money	$0.68Near the Money	$-1.18Near the Money	80Near the Money	96Near the Money
ONUnderlying issue's last price	$1.43Underlying issue's last price	$1.61Underlying issue's last price	$1.45Underlying issue's last price	$0.75Underlying issue's last price	245Underlying issue's last price	260Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$0.74Underlying issue's last price	$0.89Underlying issue's last price	$0.87Underlying issue's last price	$-1.57Underlying issue's last price	9Underlying issue's last price	536Underlying issue's last price
ONNear the Money	$0.84Near the Money	$1.06Near the Money	$0.95Near the Money	$0.53Near the Money	110Near the Money	227Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.19In the Money	$1.55In the Money	$1.39In the Money	$-2.81In the Money	72In the Money	274In the Money
ONNear the Money	$0.35Near the Money	$0.60Near the Money	$0.55Near the Money	$0.29Near the Money	155Near the Money	196Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$1.83In the Money	$2.10In the Money	$1.90In the Money	$-2.50In the Money	57In the Money	159In the Money
ONNear the Money	$0.27Near the Money	$0.37Near the Money	$0.32Near the Money	$0.17Near the Money	114Near the Money	138Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.28In the Money	$3.05In the Money	$4.52In the Money	$-1.38In the Money	2In the Money	118In the Money
ONOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.06Out of the Money	1,405Out of the Money	2,451Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.15In the Money	$4.50In the Money	$6.83In the Money	$0.00In the Money	---In the Money	114In the Money
ONOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	21Out of the Money	1,700Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.15In the Money	$5.55In the Money	$7.40In the Money	$0.40In the Money	1In the Money	109In the Money
ONOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	22Out of the Money	85Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$4.10In the Money	$6.50In the Money	$7.90In the Money	$1.27In the Money	2In the Money	44In the Money
ONOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	62Out of the Money	70Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$4.75In the Money	$7.55In the Money	$9.11In the Money	$0.00In the Money	---In the Money	4In the Money
ONOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	15Out of the Money	254Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.10In the Money	$8.50In the Money	$10.40In the Money	$2.45In the Money	1In the Money	20In the Money
ONOut of the Money	---Out of the Money	$0.21Out 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$79.00	ONIn the Money	$6.95In the Money	$8.60In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	10Out of the Money	202Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$8.60In the Money	$10.00In the Money	---In 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	$0.08Out of the Money	$0.02Out of the Money	6Out of the Money	112Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$10.15In the Money	$11.50In the Money	$5.80In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$11.00In the Money	$11.65In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$12.15In the Money	$13.00In the Money	$7.77In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$12.70In the Money	$14.40In the Money	$13.75In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$14.15In the Money	$14.75In the Money	---In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$14.50In the Money	$16.45In the Money	---In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$16.00In the Money	$17.50In the Money	$19.10In 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	199Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$16.90In the Money	$19.10In the Money	$16.95In the Money	$0.00In the Money	---In the Money	7In the Money
ONOut of the Money	---Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$17.85In the Money	$19.50In the Money	$19.30In the Money	$0.00In the Money	---In the Money	4In 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	176Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$19.05In the Money	$19.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$1.27Out of the Money	---Out 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	$19.85In the Money	$20.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$2.13Out of the Money	---Out 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	$20.80In the Money	$22.50In the Money	---In 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	6Out of the Money	Filter Table By Strike Price of$93.00	ONIn the Money	$21.80In the Money	$23.35In the Money	---In 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	$0.08Out of the Money	$0.08Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	ONIn the Money	$22.60In the Money	$25.45In the Money	---In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$23.95In the Money	$24.95In the Money	$18.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$96.00	ONIn the Money	$25.10In the Money	$26.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$29.15In the Money	$29.95In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)