Australia markets closed

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.89-1.23 (-1.50%)
At close: 04:00PM EST
80.53 -0.36 (-0.45%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON230210C000510002023-01-17 9:57AM EST51.0015.4428.9531.250.00--2181.64%
ON230210C000550002023-01-13 3:11PM EST55.0010.7325.2526.800.00--2144.14%
ON230210C000570002023-01-09 2:00PM EST57.009.9023.2524.300.00--1164.06%
ON230210C000600002023-01-20 3:39PM EST60.007.4520.2521.750.00-1635111.72%
ON230210C000610002023-01-05 1:17PM EST61.004.2019.5020.450.00--1101.95%
ON230210C000620002023-01-31 1:18PM EST62.0011.5218.6519.300.00-12896.88%
ON230210C000630002023-01-27 11:06AM EST63.0011.0617.7518.350.00-190102.54%
ON230210C000640002023-01-31 3:54PM EST64.009.6016.7017.300.00-52790.82%
ON230210C000650002023-02-03 2:06PM EST65.0016.2515.6516.45+0.05+0.31%19991.80%
ON230210C000660002023-02-03 2:51PM EST66.0015.2014.7515.35-1.10-6.75%214686.33%
ON230210C000670002023-02-03 2:15PM EST67.0014.4513.8514.40+0.59+4.26%17587.89%
ON230210C000680002023-02-01 3:09PM EST68.0010.2212.8013.600.00-93287.70%
ON230210C000690002023-02-03 1:57PM EST69.0012.7411.9512.50+0.59+4.86%1112483.59%
ON230210C000700002023-02-03 3:44PM EST70.0011.2011.0511.40-0.75-6.28%15626077.73%
ON230210C000710002023-02-03 3:05PM EST71.0010.0110.1510.60-0.39-3.75%15119379.59%
ON230210C000720002023-02-03 3:22PM EST72.009.509.359.75-1.14-10.71%1214280.86%
ON230210C000730002023-02-03 1:00PM EST73.008.758.558.75+0.20+2.34%189278.03%
ON230210C000740002023-02-03 1:41PM EST74.008.147.758.00+0.34+4.36%2310778.76%
ON230210C000750002023-02-03 3:53PM EST75.007.006.957.15-0.60-7.89%17440276.76%
ON230210C000760002023-02-03 2:57PM EST76.006.256.206.45-0.60-8.76%1312176.76%
ON230210C000770002023-02-03 2:38PM EST77.006.015.555.70+0.41+7.32%208876.27%
ON230210C000780002023-02-03 3:05PM EST78.004.724.905.05-0.78-14.18%1110075.98%
ON230210C000790002023-02-03 3:05PM EST79.004.124.304.45-0.83-16.77%3934275.78%
ON230210C000800002023-02-03 3:59PM EST80.003.833.753.90-0.72-15.82%14145875.68%
ON230210C000810002023-02-03 3:59PM EST81.003.263.253.35-0.11-3.26%32653575.05%
ON230210C000820002023-02-03 3:59PM EST82.002.832.802.90-0.72-20.28%91549575.05%
ON230210C000830002023-02-03 3:59PM EST83.002.482.392.48-0.58-18.95%33944874.80%
ON230210C000850002023-02-03 3:59PM EST85.001.761.681.88-0.38-17.76%31693175.39%
ON230210C000900002023-02-03 3:55PM EST90.000.700.690.80-0.24-25.53%5174976.61%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON230210P000400002023-01-09 12:16PM EST40.000.400.000.010.00--2168.75%
ON230210P000450002023-01-13 3:00PM EST45.000.110.000.010.00-4118143.75%
ON230210P000480002023-01-30 11:45AM EST48.000.050.000.010.00-1230128.13%
ON230210P000490002023-01-31 3:58PM EST49.000.030.000.010.00-1601125.00%
ON230210P000500002023-02-03 9:58AM EST50.000.010.000.01-0.02-66.67%1121118.75%
ON230210P000510002023-01-10 2:18PM EST51.000.550.000.200.00--2160.94%
ON230210P000520002023-02-01 9:30AM EST52.000.050.000.010.00-10329109.38%
ON230210P000530002023-01-26 11:30AM EST53.000.090.000.090.00-120132.81%
ON230210P000540002023-02-02 2:59PM EST54.000.040.000.100.00-120129.69%
ON230210P000550002023-02-01 12:57PM EST55.000.030.000.020.00-177103.13%
ON230210P000560002023-01-27 12:47PM EST56.000.120.000.090.00-233117.19%
ON230210P000570002023-02-03 9:57AM EST57.000.010.000.01-0.08-88.89%6463187.50%
ON230210P000580002023-02-03 9:47AM EST58.000.020.000.05-0.08-80.00%4021799.61%
ON230210P000590002023-02-03 3:19PM EST59.000.020.000.04-0.02-50.00%4118492.19%
ON230210P000600002023-01-31 2:06PM EST60.000.160.000.070.00-2038994.53%
ON230210P000610002023-02-03 3:56PM EST61.000.020.020.05-0.05-71.43%486189.84%
ON230210P000620002023-02-03 2:28PM EST62.000.040.030.09-0.14-77.78%517491.80%
ON230210P000630002023-02-03 2:47PM EST63.000.050.040.10-0.32-86.49%9212789.06%
ON230210P000640002023-02-03 3:15PM EST64.000.050.050.08-0.05-50.00%1018083.20%
ON230210P000650002023-02-03 3:49PM EST65.000.080.070.09-0.06-42.86%27612181.25%
ON230210P000660002023-02-03 3:59PM EST66.000.110.110.14-0.05-31.25%2065582.42%
ON230210P000670002023-02-03 3:35PM EST67.000.140.070.50-0.05-26.32%4319891.80%
ON230210P000680002023-02-03 3:59PM EST68.000.210.190.32-0.07-25.00%1,23164583.79%
ON230210P000690002023-02-03 3:58PM EST69.000.250.240.29-0.04-13.79%2908078.91%
ON230210P000700002023-02-03 3:57PM EST70.000.340.310.37-0.12-26.09%42322377.93%
ON230210P000710002023-02-03 3:55PM EST71.000.480.400.48+0.09+23.08%14516477.44%
ON230210P000720002023-02-03 3:59PM EST72.000.560.520.61+0.01+1.82%24718576.95%
ON230210P000730002023-02-03 3:57PM EST73.000.720.680.76-0.11-13.25%10820376.56%
ON230210P000740002023-02-03 3:59PM EST74.000.900.850.95-0.08-8.16%37022575.98%
ON230210P000750002023-02-03 3:59PM EST75.001.141.101.18-0.10-8.06%4,50529676.17%
ON230210P000800002023-02-03 3:59PM EST80.002.872.862.96+0.08+2.87%1,15618575.10%