New Zealand markets open in 8 hours 1 minute

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.19-2.17 (-2.77%)
At close: 04:00PM EST
75.95 -0.24 (-0.32%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON260116C000350002024-02-05 12:24PM EST35.0046.6543.6547.300.00-11263.04%
ON260116C000400002024-02-05 10:27AM EST40.0041.5041.2042.500.00-1261.22%
ON260116C000450002024-02-07 1:13PM EST45.0039.6036.1038.800.00-1355.51%
ON260116C000500002024-02-23 3:26PM EST50.0035.2033.7036.45-3.95-10.09%27757.69%
ON260116C000550002024-02-21 1:19PM EST55.0032.6629.5532.050.00-3952.28%
ON260116C000600002024-02-23 11:19AM EST60.0029.3128.3529.00-3.49-10.64%13253.61%
ON260116C000650002024-02-20 9:34AM EST65.0026.8025.6526.200.00-25252.34%
ON260116C000700002024-02-14 10:48AM EST70.0024.9023.1023.60-1.40-5.32%111851.12%
ON260116C000750002024-02-22 1:57PM EST75.0022.9020.7521.200.00-15650.02%
ON260116C000800002024-02-23 1:23PM EST80.0019.2518.5019.00-1.50-7.23%18449.54%
ON260116C000850002024-02-21 12:18PM EST85.0017.3516.5517.050.00-54048.74%
ON260116C000900002024-02-23 3:37PM EST90.0015.0514.8515.25-0.45-2.90%31,39547.95%
ON260116C000950002024-02-14 2:13PM EST95.0016.5013.2513.650.00-22647.31%
ON260116C001000002024-02-14 12:53PM EST100.0014.8011.9012.200.00-234746.72%
ON260116C001050002024-02-13 9:30AM EST105.0011.9010.5010.900.00-320546.20%
ON260116C001100002024-02-08 3:44PM EST110.0011.609.209.750.00-116045.77%
ON260116C001150002024-02-20 3:08PM EST115.009.207.858.750.00-54045.46%
ON260116C001200002024-02-12 12:41PM EST120.0010.206.507.850.00-311845.17%
ON260116C001250002024-01-31 9:34AM EST125.005.136.557.000.00-18244.78%
ON260116C001300002024-01-23 10:12AM EST130.006.806.907.100.00-1746.80%
ON260116C001350002024-01-16 12:26PM EST135.005.206.807.600.00-71649.81%
ON260116C001400002024-02-14 11:13AM EST140.006.054.655.100.00-22044.23%
ON260116C001450002024-02-07 10:32AM EST145.004.503.654.600.00-24744.09%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON260116P000350002024-02-20 2:58PM EST35.001.651.521.860.00-62147.45%
ON260116P000400002024-01-17 1:38PM EST40.003.252.152.420.00-21344.18%
ON260116P000450002024-02-12 10:18AM EST45.002.903.153.350.00-13342.49%
ON260116P000500002024-02-07 2:45PM EST50.004.404.354.500.00-14441.03%
ON260116P000550002024-02-12 10:12AM EST55.005.105.705.950.00-17239.94%
ON260116P000600002024-02-12 3:13PM EST60.006.757.357.550.00-1013938.61%
ON260116P000650002024-02-22 11:06AM EST65.009.239.159.500.00-162037.67%
ON260116P000700002024-02-22 1:39PM EST70.0010.8511.3011.550.00-15215936.37%
ON260116P000750002024-02-16 10:15AM EST75.0013.3413.6013.900.00-243535.25%
ON260116P000800002024-02-20 3:22PM EST80.0016.1716.2016.500.00-1,0011,27234.18%
ON260116P000850002024-02-16 10:15AM EST85.0018.4019.0019.350.00-23333.14%
ON260116P000900002023-10-27 12:39PM EST90.0021.5325.6527.300.00-2043.78%
ON260116P000950002024-02-05 9:59AM EST95.0023.5524.5026.650.00-1433.33%
ON260116P001000002023-09-11 10:38AM EST100.0021.2021.4523.000.00--10.00%
ON260116P001050002023-10-09 10:28AM EST105.0027.1039.7041.650.00-1350.93%
ON260116P001100002023-09-15 9:23AM EST110.0028.0529.6031.400.00--30.00%
ON260116P001150002023-11-09 9:43AM EST115.0050.6239.2042.500.00-1131.63%
ON260116P001200002023-10-26 8:51AM EST120.0039.9649.7052.150.00-1046.50%
ON260116P001300002024-01-23 9:41AM EST130.0055.0050.3052.550.00-570.00%
ON260116P001350002024-01-22 3:58PM EST135.0060.2056.5558.550.00--10.00%
ON260116P001400002024-01-02 12:07PM EST140.0057.5967.7071.550.00-1051.83%
ON260116P001450002023-11-21 3:16PM EST145.0076.3859.5563.100.00-100.00%