Stocks Options

LAST PRICE
70.7900
TODAY'S CHANGE (%)
Trending Up0.4200 (0.5968%)

Bid / Lots
70.7600/ 1
Ask / Lots
70.8000/ 1
Open / Previous Close
71.4700 / 70.3700
Day Range
Low 70.5200
High 72.3000
52 Week Range
Low 59.3400
High 95.6900
Volume
1,425,072
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 51.450

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$35.35In the Money	$36.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	299Out of the Money
ONIn the Money	$30.70In the Money	$31.30In the Money	$36.65In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	69Out of the Money
ONIn the Money	$25.60In the Money	$25.95In the Money	$33.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	412Out of the Money
ONIn the Money	$20.75In the Money	$21.00In the Money	$27.50In the Money	$0.00In the Money	---In the Money	10In 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	72Out of the Money	1,633Out of the Money
ONIn the Money	$16.75In the Money	$17.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	140Out of the Money	22Out of the Money
ONIn the Money	$15.75In the Money	$16.00In the Money	$16.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$55.00	ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.02Out of the Money	4Out of the Money	3,668Out of the Money
ONIn the Money	$14.65In the Money	$15.00In the Money	$14.75In the Money	$14.75In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$56.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	1Out of the Money	20Out of the Money
ONIn the Money	$13.75In the Money	$14.00In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$12.75In the Money	$12.95In the Money	$13.70In the Money	$13.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$58.00	ONOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ONIn the Money	$11.75In the Money	$12.00In the Money	$12.70In the Money	$4.18In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$10.80In the Money	$11.50In the Money	$11.65In the Money	$0.02In the Money	3In the Money	163In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	6Out of the Money	2,750Out of the Money
ONIn the Money	$9.80In the Money	$10.00In the Money	$10.70In the Money	$10.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ONIn the Money	$8.80In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ONIn the Money	$7.75In the Money	$8.05In the Money	$9.20In the Money	$2.90In the Money	4In the Money	22In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	54Out of the Money	1,709Out of the Money
ONIn the Money	$6.85In the Money	$7.05In the Money	$7.75In the Money	$1.95In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	16Out of the Money	104Out of the Money
ONIn the Money	$5.90In the Money	$6.35In the Money	$6.95In the Money	$0.00In the Money	---In the Money	1,247In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.08Out of the Money	34Out of the Money	5,573Out of the Money
ONIn the Money	$5.00In the Money	$5.15In the Money	$6.17In the Money	$2.09In the Money	12In the Money	188In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.14Out of the Money	27Out of the Money	229Out of the Money
ONIn the Money	$4.10In the Money	$4.25In the Money	$5.30In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.32Out of the Money	$0.37Out of the Money	$0.29Out of the Money	$-0.25Out of the Money	108Out of the Money	296Out of the Money
ONIn the Money	$3.30In the Money	$3.45In the Money	$4.45In the Money	$1.35In the Money	1In the Money	247In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.49Near the Money	$0.55Near the Money	$0.48Near the Money	$-0.29Near the Money	55Near the Money	428Near the Money
ONIn the Money	$2.39In the Money	$2.67In the Money	$3.65In the Money	$1.65In the Money	23In the Money	305In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.72Near the Money	$0.92Near the Money	$0.75Near the Money	$-0.57Near the Money	26Near the Money	147Near the Money
ONUnderlying issue's last price	$1.92Underlying issue's last price	$2.02Underlying issue's last price	$2.08Underlying issue's last price	$0.18Underlying issue's last price	23Underlying issue's last price	2,114Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$1.05Underlying issue's last price	$1.23Underlying issue's last price	$1.00Underlying issue's last price	$-0.45Underlying issue's last price	129Underlying issue's last price	2,829Underlying issue's last price
ONNear the Money	$1.31Near the Money	$1.48Near the Money	$1.60Near the Money	$0.18Near the Money	11Near the Money	407Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.44In the Money	$1.66In the Money	$1.33In the Money	$-0.77In the Money	39In the Money	218In the Money
ONNear the Money	$0.94Near the Money	$1.04Near the Money	$1.02Near the Money	$0.16Near the Money	85Near the Money	210Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.10In the Money	$2.25In the Money	$2.31In the Money	$-0.21In the Money	8In the Money	130In the Money
ONNear the Money	$0.58Near the Money	$0.70Near the Money	$0.64Near the Money	$0.00Near the Money	84Near the Money	215Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.61In the Money	$2.94In the Money	$1.99In the Money	$-1.56In the Money	8In the Money	249In the Money
ONOut of the Money	$0.39Out of the Money	$0.46Out of the Money	$0.40Out of the Money	$-0.01Out of the Money	41Out of the Money	423Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.30In the Money	$3.75In the Money	$2.97In the Money	$-1.68In the Money	4In the Money	834In the Money
ONOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.07Out of the Money	855Out of the Money	4,267Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.35In the Money	$4.55In the Money	$3.72In the Money	$-0.38In the Money	24In the Money	4,061In the Money
ONOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.31Out of the Money	$0.16Out of the Money	8Out of the Money	420Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.25In the Money	$5.45In the Money	$5.00In the Money	$0.00In the Money	---In the Money	141In the Money
ONOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.06Out of the Money	6Out of the Money	1,948Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$6.20In the Money	$6.45In the Money	$10.10In the Money	$0.00In the Money	---In the Money	119In the Money
ONOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.05Out of the Money	5Out of the Money	272Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.10In the Money	$7.35In the Money	$11.07In the Money	$0.00In the Money	---In the Money	57In the Money
ONOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	159Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.10In the Money	$8.50In the Money	$7.78In the Money	$0.00In the Money	---In the Money	23In the Money
ONOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.02Out of the Money	10Out of the Money	2,483Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.15In the Money	$9.30In the Money	$10.35In the Money	$0.00In the Money	---In the Money	1,353In the Money
ONOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.04Out of the Money	$0.01Out of the Money	5Out of the Money	74Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$9.75In the Money	$10.35In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.04Out of the Money	57Out of the Money	113Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$11.05In the Money	$11.30In the Money	$10.40In the Money	$10.40In the Money	1In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$12.05In the Money	$12.30In the Money	$11.40In the Money	$2.10In the Money	1In the Money	---In the Money
ONOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.07Out of the Money	310Out of the Money	56Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$12.70In the Money	$13.30In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,231Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$14.15In the Money	$14.30In the Money	$13.90In the Money	$0.00In the Money	---In the Money	44In the Money
ONOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$15.10In the Money	$15.30In the Money	$17.00In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$16.05In the Money	$16.30In the Money	$19.70In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	1,703Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$19.05In the Money	$19.30In the Money	$20.60In the Money	$0.00In the Money	---In the Money	5In the Money
ONOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	1,506Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$24.05In the Money	$24.60In the Money	$19.99In 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	$0.02Out of the Money	$-0.13Out of the Money	6Out of the Money	428Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$28.55In the Money	$29.35In the Money	$23.10In 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	$0.02Out of the Money	$0.01Out of the Money	20Out of the Money	499Out of the Money	Filter Table By Strike Price of$105.00	ONIn the Money	$33.80In the Money	$34.60In the Money	$26.65In 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	580Out of the Money	Filter Table By Strike Price of$110.00	ONIn the Money	$39.05In the Money	$39.45In the Money	$28.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$115.00	ONIn the Money	$43.70In the Money	$44.65In the Money	$32.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	984Out of the Money	Filter Table By Strike Price of$120.00	ONIn the Money	$48.95In the Money	$49.40In the Money	$37.05In 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	224Out of the Money	Filter Table By Strike Price of$125.00	ONIn the Money	$53.70In the Money	$54.40In 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 20, 2024)

Put Options (expires Friday September 20, 2024)