Stocks Options

LAST PRICE
70.4100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
70.3600/ 1
Ask / Lots
70.6700/ 3
Open / Previous Close
--- / 70.4100
Day Range
---
52 Week Range
Low 59.3400
High 86.7673
Volume
2,532
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 46.306

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
ONIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,411Out of the Money
ONIn the Money	---In the Money	---In the Money	$21.01In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16,947Out of the Money
ONIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ONIn the Money	---In the Money	---In the Money	$13.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
ONIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,435Out of the Money
ONIn the Money	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money
ONIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1,386Out of the Money
ONIn the Money	---In the Money	---In the Money	$6.78In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money
ONIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	1,595Out of the Money
ONIn the Money	---In the Money	---In the Money	$2.63In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	---Near the Money	---Near the Money	$0.53Near the Money	$0.00Near the Money	---Near the Money	439Near the Money
ONIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	186Near the Money
ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	697Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,013Underlying issue's last price
ONNear the Money	---Near the Money	---Near the Money	$1.16Near the Money	$0.00Near the Money	---Near the Money	403Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	2,067In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.77Near the Money	$0.00Near the Money	---Near the Money	362Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	---In the Money	---In the Money	$2.71In the Money	$0.00In the Money	---In the Money	139In the Money
ONNear the Money	---Near the Money	---Near the Money	$0.53Near the Money	$0.00Near the Money	---Near the Money	443Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	394In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	58In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	2,645Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	355In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	27In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,736Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	17In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	9In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	55In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,369Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	36In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	44In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out 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$84.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	---In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	11In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	---In the Money	---In 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 15, 2024)

Put Options (expires Friday November 15, 2024)