Stocks Options

LAST PRICE
70.6800
TODAY'S CHANGE (%)
Trending Down-0.3100 (-0.4367%)

Bid / Lots
70.6800/ 1
Ask / Lots
70.7200/ 3
Open / Previous Close
70.2500 / 70.9900
Day Range
Low 70.0200
High 71.3600
52 Week Range
Low 59.3400
High 86.7673
Volume
1,132,681
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 46.363

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$29.55In the Money	$32.15In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$24.35In the Money	$26.75In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.55In the Money	$23.55In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$22.60In the Money	$23.00In 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	$22.10In the Money	$22.60In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.05In the Money	$22.10In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ONIn the Money	$21.10In the Money	$21.60In 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	$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$50.00	ONOut of the Money	---Out of the Money	$0.06Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ONIn the Money	$19.05In 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$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	$18.30In the Money	$19.05In 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	$17.60In the Money	$18.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ONIn the Money	$16.50In the Money	$17.15In 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	$15.55In the Money	$16.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ONIn the Money	$14.60In the Money	$15.05In 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	$0.07Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ONIn the Money	$13.60In the Money	$14.05In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ONIn the Money	$12.60In the Money	$13.00In the Money	$10.65In 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	$0.39Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ONIn the Money	$11.60In the Money	$12.10In the Money	$9.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	214Out of the Money
ONIn the Money	$10.35In the Money	$11.05In the Money	$10.95In the Money	$3.27In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	44Out of the Money
ONIn the Money	$9.30In the Money	$10.15In the Money	$13.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	2Out of the Money	59Out of the Money
ONIn the Money	$8.65In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	50Out of the Money	420Out of the Money
ONIn the Money	$7.70In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	19Out of the Money	119Out of the Money
ONIn the Money	$6.75In the Money	$7.15In the Money	$9.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	4Out of the Money	428Out of the Money
ONIn the Money	$5.80In the Money	$6.20In the Money	$6.25In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.09Out of the Money	20Out of the Money	165Out of the Money
ONIn the Money	$4.45In the Money	$5.15In the Money	$5.80In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.12Out of the Money	17Out of the Money	100Out of the Money
ONIn the Money	$4.15In the Money	$4.30In the Money	$4.44In the Money	$-0.36In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.45Out of the Money	$-0.15Out of the Money	46Out of the Money	555Out of the Money
ONIn the Money	$3.35In the Money	$3.50In the Money	$3.70In the Money	$-0.10In the Money	2In the Money	88In the Money	Filter Table By Strike Price of$68.00	ONNear the Money	$0.66Near the Money	$0.80Near the Money	$0.59Near the Money	$-0.23Near the Money	27Near the Money	705Near the Money
ONIn the Money	$2.71In the Money	$2.80In the Money	$2.96In the Money	$-0.86In the Money	9In the Money	82In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$0.96Near the Money	$1.01Near the Money	$0.99Near the Money	$-0.30Near the Money	29Near the Money	220Near the Money
ONUnderlying issue's last price	$2.11Underlying issue's last price	$2.15Underlying issue's last price	$2.23Underlying issue's last price	$-0.28Underlying issue's last price	13Underlying issue's last price	167Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	ONUnderlying issue's last price	$1.34Underlying issue's last price	$1.39Underlying issue's last price	$1.31Underlying issue's last price	$-0.20Underlying issue's last price	212Underlying issue's last price	453Underlying issue's last price
ONNear the Money	$1.58Near the Money	$1.61Near the Money	$1.77Near the Money	$-0.34Near the Money	73Near the Money	176Near the Money	Filter Table By Strike Price of$71.00	ONIn the Money	$1.81In the Money	$1.86In the Money	$1.60In the Money	$-0.33In the Money	9In the Money	325In the Money
ONNear the Money	$1.14Near the Money	$1.17Near the Money	$1.21Near the Money	$-0.29Near the Money	70Near the Money	207Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$2.35In the Money	$2.45In the Money	$2.37In the Money	$0.02In the Money	1,078In the Money	175In the Money
ONNear the Money	$0.78Near the Money	$0.83Near the Money	$0.84Near the Money	$-0.29Near the Money	46Near the Money	410Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$2.92In the Money	$3.10In the Money	$2.88In the Money	$-0.03In the Money	2In the Money	80In the Money
ONOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.57Out of the Money	$-0.20Out of the Money	77Out of the Money	188Out of the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.70In the Money	$3.85In the Money	$3.80In the Money	$0.00In the Money	---In the Money	147In the Money
ONOut of the Money	$0.32Out of the Money	$0.36Out of the Money	$0.40Out of the Money	$-0.20Out of the Money	131Out of the Money	295Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.50In the Money	$4.95In the Money	$5.05In the Money	$0.00In the Money	---In the Money	333In the Money
ONOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.25Out of the Money	29Out of the Money	222Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.40In the Money	$6.10In the Money	$5.85In the Money	$2.22In the Money	20In the Money	34In the Money
ONOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.20Out of the Money	36Out of the Money	154Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$6.20In the Money	$6.50In the Money	$6.02In the Money	$0.00In the Money	---In the Money	52In the Money
ONOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	17Out of the Money	257Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.00In the Money	$7.45In the Money	$5.10In the Money	$0.00In the Money	---In the Money	11In the Money
ONOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	5Out of the Money	173Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$8.05In the Money	$8.45In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	13Out of the Money	625Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$9.10In the Money	$9.45In the Money	$8.75In the Money	$0.00In the Money	---In the Money	25In the Money
ONOut of the Money	$0.02Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$10.05In the Money	$10.45In the Money	$9.23In the Money	$0.00In the Money	---In the Money	1In the Money
ONOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	11Out of the Money	118Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$11.00In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.36Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$12.05In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.38Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$13.00In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	227Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$14.15In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.38Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$15.00In the Money	$15.95In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$16.00In the Money	$16.95In the Money	$15.90In the Money	$0.00In the Money	---In the Money	6In 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$88.00	ONIn the Money	$17.05In the Money	$17.95In the Money	$13.95In the Money	$0.00In the Money	---In the Money	2In 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$89.00	ONIn the Money	$17.95In the Money	$18.45In the Money	$15.90In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$18.95In the Money	$19.45In the Money	$19.42In 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$91.00	ONIn the Money	$19.95In the Money	$20.45In 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	$0.00Out 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	$21.00In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$93.00	ONIn the Money	$22.00In the Money	$22.45In 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	$0.00Out 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	$22.95In the Money	$23.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$24.00In the Money	$24.45In 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	$0.00Out 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	$24.70In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$27.60In the Money	$30.80In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)