Australia markets open in 7 hours 10 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.09-0.83 (-1.20%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007C000450002022-10-04 1:39PM EDT45.0023.1722.7023.000.00-440.00%
ON221007C000550002022-10-03 3:00PM EDT55.0010.2512.6012.900.00-1080.00%
ON221007C000560002022-10-04 10:33AM EDT56.0011.5411.6012.000.00-7330.00%
ON221007C000580002022-10-04 9:38AM EDT58.009.239.609.900.00-69690.00%
ON221007C000600002022-10-04 9:30AM EDT60.007.627.708.000.00-170.00%
ON221007C000610002022-10-04 10:40AM EDT61.006.706.707.000.00-170.00%
ON221007C000620002022-10-05 10:29AM EDT62.005.405.806.000.00-51020.00%
ON221007C000630002022-10-05 10:29AM EDT63.004.504.705.00-1.24-21.60%5860.00%
ON221007C000640002022-10-05 10:02AM EDT64.003.903.804.20-0.73-15.77%66449.22%
ON221007C000650002022-10-04 2:18PM EDT65.004.003.003.300.00-17932447.85%
ON221007C000660002022-10-05 11:01AM EDT66.002.202.402.55-0.75-25.42%1018250.88%
ON221007C000670002022-10-05 11:10AM EDT67.001.501.701.85-0.89-37.24%1217550.29%
ON221007C000680002022-10-05 11:15AM EDT68.001.101.151.25-0.70-38.89%3823248.93%
ON221007C000690002022-10-05 11:02AM EDT69.000.650.750.85-0.75-53.57%1080750.54%
ON221007C000700002022-10-05 10:02AM EDT70.000.410.350.45-0.49-54.44%234046.58%
ON221007C000710002022-10-05 10:20AM EDT71.000.210.200.30-0.39-65.00%511549.81%
ON221007C000720002022-10-05 9:56AM EDT72.000.200.050.15-0.07-25.93%114448.63%
ON221007C000730002022-10-04 3:33PM EDT73.000.150.000.150.00-67657.03%
ON221007C000740002022-10-05 9:30AM EDT74.000.050.000.35-0.04-44.44%113667.58%
ON221007C000750002022-10-04 2:21PM EDT75.000.050.000.750.00-249092.87%
ON221007C000760002022-10-04 2:45PM EDT76.000.050.000.750.00-1043101.47%
ON221007C000770002022-10-03 10:54AM EDT77.000.050.000.050.00-12464.06%
ON221007C000780002022-09-22 1:48PM EDT78.000.210.000.750.00-831117.77%
ON221007C000790002022-09-22 9:53AM EDT79.000.270.000.750.00-119125.59%
ON221007C000800002022-09-29 12:09PM EDT80.000.050.000.050.00-33880.47%
ON221007C000810002022-09-01 2:21PM EDT81.000.900.000.150.00--1100.78%
ON221007C000820002022-09-01 11:23AM EDT82.000.600.000.150.00--1106.64%
ON221007C000830002022-09-07 9:52AM EDT83.000.400.000.750.00-66154.69%
ON221007C000840002022-09-07 12:15PM EDT84.000.360.000.750.00-11161.33%
ON221007C000850002022-09-20 2:45PM EDT85.000.150.000.750.00--20168.16%
ON221007C000900002022-09-09 9:48AM EDT90.000.350.000.050.00-136128.13%
ON221007C000950002022-08-30 11:01AM EDT95.000.250.000.750.00--1228.13%
ON221007C001050002022-09-15 11:33AM EDT105.000.050.000.750.00-13278.71%
ON221007C001100002022-10-03 11:06AM EDT110.000.010.000.050.00-23222204.69%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON221007P000350002022-09-29 11:37AM EDT35.000.050.000.050.00--575293.75%
ON221007P000400002022-09-30 12:33PM EDT40.000.070.000.050.00-2020237.50%
ON221007P000450002022-09-29 1:19PM EDT45.000.050.000.750.00--1293.36%
ON221007P000470002022-09-28 11:38AM EDT47.000.050.000.750.00--20267.58%
ON221007P000480002022-09-28 2:23PM EDT48.000.050.000.750.00--2255.08%
ON221007P000500002022-10-04 3:57PM EDT50.000.010.000.100.00-33159.38%
ON221007P000510002022-10-04 10:57AM EDT51.000.030.000.100.00-2513150.78%
ON221007P000520002022-09-30 11:42AM EDT52.000.100.000.100.00-1010142.19%
ON221007P000530002022-10-03 9:41AM EDT53.000.100.000.100.00-100102132.81%
ON221007P000540002022-10-03 11:35AM EDT54.000.100.000.750.00-1026183.59%
ON221007P000550002022-10-05 9:52AM EDT55.000.050.000.05+0.03+150.00%151104.69%
ON221007P000560002022-10-04 9:56AM EDT56.000.040.000.100.00-114107.42%
ON221007P000570002022-10-04 9:33AM EDT57.000.050.000.100.00-53999.22%
ON221007P000580002022-10-04 3:57PM EDT58.000.060.000.050.00-412481.25%
ON221007P000590002022-10-04 12:04PM EDT59.000.050.000.150.00-106088.28%
ON221007P000600002022-10-05 9:53AM EDT60.000.050.050.300.00-2133795.31%
ON221007P000610002022-10-05 10:15AM EDT61.000.140.050.150.00-820275.39%
ON221007P000620002022-10-05 10:32AM EDT62.000.200.150.150.00-111472.66%
ON221007P000630002022-10-05 10:02AM EDT63.000.200.150.20-0.06-23.08%1028665.63%
ON221007P000640002022-10-05 11:18AM EDT64.000.270.200.35+0.02+8.00%5699963.67%
ON221007P000650002022-10-05 10:32AM EDT65.000.650.350.45+0.25+62.50%1021960.25%
ON221007P000660002022-10-05 10:11AM EDT66.000.850.550.70+0.30+54.55%1110159.18%
ON221007P000670002022-10-05 11:00AM EDT67.001.300.901.00+0.37+39.78%55858.50%
ON221007P000680002022-10-05 11:07AM EDT68.001.801.351.50+0.55+44.00%715259.72%
ON221007P000690002022-09-29 3:53PM EDT69.006.451.902.100.00-142760.55%
ON221007P000700002022-10-05 9:39AM EDT70.002.752.552.70-2.15-43.88%113459.18%
ON221007P000710002022-10-05 11:29AM EDT71.003.603.403.60+0.61+20.40%12665.72%
ON221007P000720002022-09-30 3:12PM EDT72.009.104.204.500.00-5868.65%
ON221007P000730002022-09-23 3:50PM EDT73.0010.405.105.500.00-3375.59%
ON221007P000740002022-09-02 11:01AM EDT74.007.4011.1012.100.00-23324.90%
ON221007P000750002022-10-03 10:00AM EDT75.0011.607.107.500.00-3293.95%
ON221007P000760002022-08-30 10:44AM EDT76.0010.0014.2014.500.00-11382.03%
ON221007P000780002022-09-26 1:30PM EDT78.0015.1010.1010.500.00--0119.04%
ON221007P000790002022-08-26 9:35AM EDT79.006.9015.5016.000.00-11351.56%
ON221007P000800002022-10-05 9:45AM EDT80.0012.2012.1012.50-4.70-27.81%40134.38%
ON221007P000810002022-09-28 9:49AM EDT81.0016.7013.1013.300.00--0132.03%
ON221007P000850002022-10-03 9:54AM EDT85.0021.5017.1017.300.00-50158.59%
ON221007P000860002022-09-26 2:49PM EDT86.0022.5018.1018.400.00-20170.70%
ON221007P001000002022-09-26 2:49PM EDT100.0036.5032.1032.600.00--0262.70%