Stocks Options

LAST PRICE
71.2500
TODAY'S CHANGE (%)
Trending Up1.1700 (1.6695%)

Bid / Lots
71.3000/ 1
Ask / Lots
71.5500/ 4
Open / Previous Close
70.6000 / 70.0800
Day Range
Low 70.5650
High 72.9800
52 Week Range
Low 59.3400
High 86.7673
Volume
10,772,095
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 51.221

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ONIn the Money	$29.35In the Money	$33.40In 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	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
ONIn the Money	$24.40In the Money	$28.35In the Money	$23.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	ONOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	11Out of the Money
ONIn the Money	$23.40In the Money	$27.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	55Out of the Money
ONIn the Money	$24.20In the Money	$26.00In the Money	$0.00In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ONIn the Money	$23.65In the Money	$26.20In the Money	$0.00In 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	$0.94Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
ONIn the Money	$22.80In the Money	$25.80In 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	$0.74Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ONIn the Money	$22.80In the Money	$23.90In 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	$0.74Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ONIn the Money	$22.40In the Money	$24.25In 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	$0.02Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	65Out of the Money	4Out of the Money
ONIn the Money	$21.75In the Money	$22.80In 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	$0.72Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	1Out of the Money	5Out of the Money
ONIn the Money	$21.20In the Money	$22.25In 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	$0.73Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ONIn the Money	$20.80In the Money	$21.80In the Money	$19.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	ONOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	20Out of the Money	39Out of the Money
ONIn the Money	$19.70In the Money	$20.75In 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	$1.27Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ONIn the Money	$18.65In the Money	$19.80In the Money	$19.90In the Money	$19.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$52.00	ONOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	38Out of the Money
ONIn the Money	$17.85In the Money	$18.75In 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	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.24Out of the Money	31Out of the Money	10Out of the Money
ONIn the Money	$16.65In the Money	$17.75In 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	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.26Out of the Money	163Out of the Money	66Out of the Money
ONIn the Money	$15.95In the Money	$16.80In 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	$0.02Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.26Out of the Money	105Out of the Money	661Out of the Money
ONIn the Money	$15.00In the Money	$17.50In 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	$0.10Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	199Out of the Money	29Out of the Money
ONIn the Money	$14.15In the Money	$14.80In the Money	$9.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	ONOut of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	166Out of the Money	8,570Out of the Money
ONIn the Money	$12.90In the Money	$13.85In 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	$0.08Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.09Out of the Money	109Out of the Money	159Out of the Money
ONIn the Money	$12.05In the Money	$14.50In the Money	$8.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$59.00	ONOut of the Money	$0.14Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	496Out of the Money	148Out of the Money
ONIn the Money	$11.40In the Money	$12.25In the Money	$11.58In the Money	$4.18In the Money	4In the Money	35In the Money	Filter Table By Strike Price of$60.00	ONOut of the Money	$0.13Out of the Money	$0.40Out of the Money	$0.23Out of the Money	$-0.18Out of the Money	644Out of the Money	1,019Out of the Money
ONIn the Money	$10.15In the Money	$11.25In the Money	$7.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$61.00	ONOut of the Money	$0.10Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.16Out of the Money	705Out of the Money	107Out of the Money
ONIn the Money	$7.90In the Money	$10.40In the Money	$9.83In the Money	$9.83In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$62.00	ONOut of the Money	$0.30Out of the Money	$0.44Out of the Money	$0.40Out of the Money	$-0.16Out of the Money	1,641Out of the Money	207Out of the Money
ONIn the Money	$7.55In the Money	$10.75In the Money	$8.95In the Money	$2.40In the Money	17In the Money	47In the Money	Filter Table By Strike Price of$63.00	ONOut of the Money	$0.54Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$-0.13Out of the Money	1,677Out of the Money	155Out of the Money
ONIn the Money	$7.10In the Money	$9.75In the Money	$8.10In the Money	$3.15In the Money	6In the Money	43In the Money	Filter Table By Strike Price of$64.00	ONOut of the Money	$0.69Out of the Money	$0.73Out of the Money	$0.73Out of the Money	$-0.23Out of the Money	795Out of the Money	564Out of the Money
ONIn the Money	$7.15In the Money	$8.00In the Money	$7.26In the Money	$1.36In the Money	37In the Money	195In the Money	Filter Table By Strike Price of$65.00	ONOut of the Money	$0.89Out of the Money	$0.93Out of the Money	$0.94Out of the Money	$-0.21Out of the Money	1,094Out of the Money	439Out of the Money
ONIn the Money	$6.40In the Money	$6.90In the Money	$6.55In the Money	$1.42In the Money	37In the Money	90In the Money	Filter Table By Strike Price of$66.00	ONOut of the Money	$1.16Out of the Money	$1.18Out of the Money	$1.18Out of the Money	$-0.36Out of the Money	1,078Out of the Money	127Out of the Money
ONIn the Money	$5.20In the Money	$7.25In the Money	$5.75In the Money	$1.20In the Money	117In the Money	102In the Money	Filter Table By Strike Price of$67.00	ONOut of the Money	$1.02Out of the Money	$1.74Out of the Money	$1.47Out of the Money	$-0.28Out of the Money	801Out of the Money	2,015Out of the Money
ONIn the Money	$4.80In the Money	$7.15In the Money	$5.07In the Money	$0.82In the Money	744In the Money	837In the Money	Filter Table By Strike Price of$68.00	ONOut of the Money	$1.04Out of the Money	$2.09Out of the Money	$1.82Out of the Money	$-0.35Out of the Money	559Out of the Money	291Out of the Money
ONIn the Money	$4.45In the Money	$5.15In the Money	$4.51In the Money	$0.81In the Money	279In the Money	330In the Money	Filter Table By Strike Price of$69.00	ONNear the Money	$1.46Near the Money	$2.46Near the Money	$2.26Near the Money	$-0.48Near the Money	1,130Near the Money	238Near the Money
ONIn the Money	$3.90In the Money	$4.55In the Money	$4.00In the Money	$0.80In the Money	1,158In the Money	1,075In the Money	Filter Table By Strike Price of$70.00	ONNear the Money	$2.40Near the Money	$2.77Near the Money	$2.64Near the Money	$-0.46Near the Money	2,416Near the Money	285Near the Money
ONUnderlying issue's last price	$3.35Underlying issue's last price	$3.75Underlying issue's last price	$3.45Underlying issue's last price	$0.75Underlying issue's last price	739Underlying issue's last price	1,036Underlying issue's last price	Filter Table By Strike Price of$71.00Underlying issue's last price	ONUnderlying issue's last price	$3.05Underlying issue's last price	$3.25Underlying issue's last price	$3.19Underlying issue's last price	$-1.01Underlying issue's last price	1,025Underlying issue's last price	111Underlying issue's last price
ONNear the Money	$2.90Near the Money	$3.25Near the Money	$3.55Near the Money	$1.26Near the Money	1,613Near the Money	131Near the Money	Filter Table By Strike Price of$72.00	ONIn the Money	$3.60In the Money	$3.75In the Money	$3.74In the Money	$-0.81In the Money	588In the Money	72In the Money
ONNear the Money	$2.50Near the Money	$3.10Near the Money	$2.60Near the Money	$0.84Near the Money	762Near the Money	467Near the Money	Filter Table By Strike Price of$73.00	ONIn the Money	$4.15In the Money	$4.35In the Money	$4.25In the Money	$-1.10In the Money	225In the Money	77In the Money
ONNear the Money	$2.08Near the Money	$2.22Near the Money	$2.11Near the Money	$0.60Near the Money	1,130Near the Money	303Near the Money	Filter Table By Strike Price of$74.00	ONIn the Money	$3.55In the Money	$6.00In the Money	$4.85In the Money	$-0.65In the Money	80In the Money	29In the Money
ONOut of the Money	$1.80Out of the Money	$1.98Out of the Money	$1.99Out of the Money	$0.74Out of the Money	1,540Out of the Money	421Out of the Money	Filter Table By Strike Price of$75.00	ONIn the Money	$4.05In the Money	$5.70In the Money	$5.51In the Money	$-2.91In the Money	160In the Money	5In the Money
ONOut of the Money	$1.06Out of the Money	$1.62Out of the Money	$1.50Out of the Money	$0.45Out of the Money	464Out of the Money	68Out of the Money	Filter Table By Strike Price of$76.00	ONIn the Money	$5.65In the Money	$6.40In the Money	$5.55In the Money	$-4.70In the Money	13In the Money	3In the Money
ONOut of the Money	$1.20Out of the Money	$1.39Out of the Money	$1.31Out of the Money	$0.56Out of the Money	454Out of the Money	134Out of the Money	Filter Table By Strike Price of$77.00	ONIn the Money	$6.65In the Money	$7.55In the Money	$6.65In the Money	$-4.13In the Money	26In the Money	3In the Money
ONOut of the Money	$0.98Out of the Money	$1.10Out of the Money	$1.03Out of the Money	$0.37Out of the Money	849Out of the Money	146Out of the Money	Filter Table By Strike Price of$78.00	ONIn the Money	$7.50In the Money	$7.95In the Money	$7.15In the Money	$-2.15In the Money	28In the Money	3In the Money
ONOut of the Money	$0.79Out of the Money	$0.92Out of the Money	$0.90Out of the Money	$0.34Out of the Money	260Out of the Money	94Out of the Money	Filter Table By Strike Price of$79.00	ONIn the Money	$7.70In the Money	$9.25In the Money	$7.98In the Money	$-1.63In the Money	2In the Money	1In the Money
ONOut of the Money	$0.64Out of the Money	$0.74Out of the Money	$0.67Out of the Money	$0.27Out of the Money	1,648Out of the Money	218Out of the Money	Filter Table By Strike Price of$80.00	ONIn the Money	$7.65In the Money	$9.75In the Money	$8.75In the Money	$-2.46In the Money	26In the Money	3In the Money
ONOut of the Money	$0.45Out of the Money	$0.71Out of the Money	$0.72Out of the Money	$0.33Out of the Money	1,188Out of the Money	56Out of the Money	Filter Table By Strike Price of$81.00	ONIn the Money	$9.35In the Money	$11.25In the Money	$8.65In the Money	$0.00In the Money	---In the Money	4In the Money
ONOut of the Money	$0.32Out of the Money	$0.62Out of the Money	$0.40Out of the Money	$0.01Out of the Money	1,181Out of the Money	28Out of the Money	Filter Table By Strike Price of$82.00	ONIn the Money	$9.85In the Money	$12.15In the Money	$9.80In the Money	$-0.35In the Money	3In the Money	1In the Money
ONOut of the Money	$0.29Out of the Money	$0.42Out of the Money	$0.32Out of the Money	$0.13Out of the Money	104Out of the Money	77Out of the Money	Filter Table By Strike Price of$83.00	ONIn the Money	$11.55In the Money	$12.35In the Money	$16.36In the Money	$0.00In the Money	---In the Money	12In the Money
ONOut of the Money	$0.20Out of the Money	$0.58Out of the Money	$0.27Out of the Money	$0.08Out of the Money	154Out of the Money	32Out of the Money	Filter Table By Strike Price of$84.00	ONIn the Money	$12.65In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.11Out of the Money	489Out of the Money	67Out of the Money	Filter Table By Strike Price of$85.00	ONIn the Money	$13.60In the Money	$14.25In the Money	$13.43In the Money	$-1.48In the Money	1In the Money	1In the Money
ONOut of the Money	$0.14Out of the Money	$0.28Out of the Money	$0.16Out of the Money	$0.06Out of the Money	21Out of the Money	4Out of the Money	Filter Table By Strike Price of$86.00	ONIn the Money	$14.45In the Money	$15.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.06Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	567Out of the Money	11Out of the Money	Filter Table By Strike Price of$87.00	ONIn the Money	$15.45In the Money	$16.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.08Out of the Money	86Out of the Money	8Out of the Money	Filter Table By Strike Price of$88.00	ONIn the Money	$16.45In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.05Out of the Money	55Out of the Money	426Out of the Money	Filter Table By Strike Price of$89.00	ONIn the Money	$17.30In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	450Out of the Money	53Out of the Money	Filter Table By Strike Price of$90.00	ONIn the Money	$18.05In the Money	$19.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.03Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	ONIn the Money	$19.25In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.43Out of the Money	$0.03Out of the Money	$0.03Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	ONIn the Money	$20.45In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	$0.01Out of the Money	$0.37Out 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$93.00	ONIn the Money	$21.35In the Money	$22.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.37Out 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	$22.35In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ONOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	21Out of the Money	13Out of the Money	Filter Table By Strike Price of$95.00	ONIn the Money	$23.10In the Money	$24.40In 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	$0.02Out of the Money	$-0.01Out of the Money	85Out of the Money	5Out of the Money	Filter Table By Strike Price of$100.00	ONIn the Money	$26.75In the Money	$30.55In 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 01, 2024)

Put Options (expires Friday November 01, 2024)