New Zealand markets open in 6 hours 28 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.31+3.23 (+5.12%)
As of 11:32AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220812C000450002022-08-09 1:22PM EDT45.0017.2120.7021.100.00-11140.00%
ON220812C000460002022-07-07 1:38PM EDT46.007.5621.4022.000.00--0379.59%
ON220812C000470002022-08-09 9:30AM EDT47.0018.2918.8019.000.00-140.00%
ON220812C000480002022-08-04 3:24PM EDT48.0020.2017.7018.100.00-170.00%
ON220812C000500002022-08-08 11:16AM EDT50.0017.5015.8016.100.00-190.00%
ON220812C000510002022-07-15 1:52PM EDT51.006.2814.8015.000.00-1140.00%
ON220812C000520002022-08-08 10:52AM EDT52.0015.4413.8014.000.00-1130.00%
ON220812C000530002022-08-09 12:24PM EDT53.009.3012.7013.100.00-150.00%
ON220812C000540002022-08-09 12:29PM EDT54.008.1311.8012.000.00-1170.00%
ON220812C000550002022-08-09 12:53PM EDT55.007.0010.8011.000.00-3220.00%
ON220812C000560002022-08-05 1:16PM EDT56.0011.529.8010.000.00-1760.00%
ON220812C000570002022-08-08 10:05AM EDT57.0011.098.709.100.00-5250.00%
ON220812C000580002022-08-10 9:30AM EDT58.006.807.708.00+2.20+47.83%1250.00%
ON220812C000590002022-08-08 10:48AM EDT59.008.606.807.100.00-11570.00%
ON220812C000600002022-08-10 10:10AM EDT60.005.205.806.10+1.60+44.44%22620.00%
ON220812C000610002022-08-10 10:24AM EDT61.004.054.905.10+1.35+50.00%4500.00%
ON220812C000620002022-08-10 10:58AM EDT62.003.644.004.20+1.64+82.00%11520.00%
ON220812C000630002022-08-10 11:09AM EDT63.003.103.103.30+1.55+100.00%301270.00%
ON220812C000640002022-08-10 11:14AM EDT64.002.352.202.35+1.30+123.81%97210525.39%
ON220812C000650002022-08-10 11:08AM EDT65.001.691.551.75+1.00+144.93%3781,73540.23%
ON220812C000660002022-08-10 11:13AM EDT66.001.101.001.20+0.70+175.00%5823143.36%
ON220812C000670002022-08-10 11:14AM EDT67.000.710.600.75+0.46+184.00%2927343.95%
ON220812C000680002022-08-10 11:14AM EDT68.000.400.350.40+0.25+166.67%1922042.48%
ON220812C000690002022-08-10 11:12AM EDT69.000.200.150.25+0.13+185.71%171,10945.61%
ON220812C000700002022-08-10 11:05AM EDT70.000.100.050.15+0.05+100.00%1345647.85%
ON220812C000710002022-08-10 11:05AM EDT71.000.050.000.15+0.02+66.67%161,62556.64%
ON220812C000720002022-08-09 12:47PM EDT72.000.050.000.050.00-36751.56%
ON220812C000730002022-08-10 9:55AM EDT73.000.050.000.10+0.01+25.00%135358.20%
ON220812C000740002022-08-08 2:39PM EDT74.000.070.000.100.00-41264.84%
ON220812C000750002022-08-05 1:29PM EDT75.000.100.000.100.00-917371.48%
ON220812C000760002022-08-04 10:59AM EDT76.000.170.000.750.00-20118.95%
ON220812C000770002022-08-04 1:19PM EDT77.000.130.000.750.00--1126.95%
ON220812C000790002022-08-09 9:59AM EDT79.000.01--0.00---0.00%
ON220812C000800002022-08-03 3:12PM EDT80.000.050.000.750.00-455149.61%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ON220812P000350002022-08-09 9:59AM EDT35.000.010.000.050.00-228282.81%
ON220812P000370002022-07-29 11:17AM EDT37.000.060.000.550.00-23370.31%
ON220812P000380002022-07-28 11:37AM EDT38.000.050.000.050.00-215250.00%
ON220812P000390002022-07-06 10:03AM EDT39.001.250.000.750.00--1363.28%
ON220812P000400002022-08-05 1:04PM EDT40.000.010.000.050.00-2057228.13%
ON220812P000410002022-07-28 9:30AM EDT41.000.100.000.050.00-11217.19%
ON220812P000420002022-07-21 2:06PM EDT42.000.200.000.050.00-132133207.81%
ON220812P000430002022-07-27 12:55PM EDT43.000.190.000.000.00-1650.00%
ON220812P000440002022-08-04 12:41PM EDT44.000.150.000.750.00-12292.58%
ON220812P000450002022-08-01 9:30AM EDT45.000.050.000.050.00-26179.69%
ON220812P000460002022-07-26 12:22PM EDT46.000.400.000.750.00-120266.02%
ON220812P000470002022-07-19 10:47AM EDT47.000.690.000.750.00-120253.32%
ON220812P000480002022-07-20 11:15AM EDT48.000.510.000.050.00-166151.56%
ON220812P000490002022-07-26 3:48PM EDT49.000.650.000.750.00-14228.13%
ON220812P000500002022-08-08 11:04AM EDT50.000.050.000.150.00-200482157.81%
ON220812P000510002022-07-21 10:24AM EDT51.000.950.000.750.00-67203.91%
ON220812P000520002022-08-05 9:49AM EDT52.000.050.000.150.00-229139.06%
ON220812P000530002022-08-05 1:01PM EDT53.000.030.000.750.00-335179.88%
ON220812P000540002022-08-09 9:48AM EDT54.000.050.000.050.00-238101.56%
ON220812P000550002022-08-04 3:27PM EDT55.000.050.000.100.00-247103.91%
ON220812P000560002022-08-01 3:53PM EDT56.000.320.000.150.00-416101.95%
ON220812P000570002022-08-09 12:46PM EDT57.000.160.000.100.00-15286.72%
ON220812P000580002022-08-10 9:41AM EDT58.000.070.000.10-0.06-46.15%314978.13%
ON220812P000590002022-08-09 3:19PM EDT59.000.200.000.150.00-1811775.00%
ON220812P000600002022-08-10 10:26AM EDT60.000.100.050.10-0.19-65.52%61,03466.02%
ON220812P000610002022-08-10 9:40AM EDT61.000.400.050.15-0.10-20.00%155160.94%
ON220812P000620002022-08-10 9:32AM EDT62.000.390.100.20-0.83-68.03%311157.03%
ON220812P000630002022-08-10 11:06AM EDT63.000.250.200.30-0.96-79.34%1726754.69%
ON220812P000640002022-08-10 10:41AM EDT64.000.500.400.50-1.10-68.75%6762254.69%
ON220812P000650002022-08-10 11:06AM EDT65.000.660.650.75-1.74-72.50%5991052.54%
ON220812P000660002022-08-10 11:08AM EDT66.001.151.101.30-1.85-61.67%4029256.40%
ON220812P000670002022-08-10 11:08AM EDT67.001.701.701.90-3.50-67.31%1227359.28%
ON220812P000680002022-08-09 3:58PM EDT68.005.102.352.600.00-719160.94%
ON220812P000690002022-08-09 3:14PM EDT69.005.703.203.400.00-94865.82%
ON220812P000700002022-08-09 11:26AM EDT70.007.264.104.300.00-51272.17%
ON220812P000710002022-08-04 9:53AM EDT71.003.705.105.300.00-23783.01%
ON220812P000720002022-08-08 2:03PM EDT72.005.156.006.300.00-201089.84%
ON220812P000730002022-08-08 2:03PM EDT73.006.107.007.300.00-20099.41%
ON220812P000740002022-08-03 10:11AM EDT74.007.408.008.300.00-11108.59%
ON220812P000790002022-08-01 9:42AM EDT79.0014.0013.0013.200.00--1145.51%