Canada markets open in 7 hours 18 minutes

ON Semiconductor Corporation (ON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.72-0.92 (-1.40%)
At close: 04:00PM EDT
65.06 +0.34 (+0.53%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON260116C000350002024-04-12 2:01PM EDT35.0037.000.000.000.00-500.00%
ON260116C000400002024-04-16 1:08PM EDT40.0032.000.000.000.00-100.00%
ON260116C000450002024-04-09 10:13AM EDT45.0034.000.000.000.00-100.00%
ON260116C000500002024-04-12 1:27PM EDT50.0027.000.000.000.00-100.00%
ON260116C000550002024-04-05 11:18AM EDT55.0025.030.000.000.00-200.00%
ON260116C000600002024-04-16 11:54AM EDT60.0020.200.000.000.00-200.00%
ON260116C000650002024-04-16 3:59PM EDT65.0017.730.000.000.00-100.10%
ON260116C000700002024-04-15 2:57PM EDT70.0015.950.000.000.00-1001.56%
ON260116C000750002024-04-15 3:06PM EDT75.0013.900.000.000.00-103.13%
ON260116C000800002024-04-12 11:37AM EDT80.0013.700.000.000.00-103.13%
ON260116C000850002024-04-12 3:50PM EDT85.0012.300.000.000.00-806.25%
ON260116C000900002024-04-16 1:31PM EDT90.009.500.000.000.00-1506.25%
ON260116C000950002024-04-02 11:36AM EDT95.0010.700.000.000.00-106.25%
ON260116C001000002024-04-12 1:47PM EDT100.008.230.000.000.00-1506.25%
ON260116C001050002024-03-21 10:54AM EDT105.0011.100.000.000.00-106.25%
ON260116C001100002024-04-04 10:35AM EDT110.007.950.000.000.00-8406.25%
ON260116C001150002024-04-02 9:34AM EDT115.006.800.000.000.00-1012.50%
ON260116C001200002024-04-03 11:33AM EDT120.006.150.000.000.00-10012.50%
ON260116C001250002024-04-10 3:07PM EDT125.005.000.000.000.00-12012.50%
ON260116C001300002024-04-15 9:36AM EDT130.004.120.000.000.00-1012.50%
ON260116C001350002024-03-20 3:58PM EDT135.005.350.000.000.00-3012.50%
ON260116C001400002024-04-10 1:05PM EDT140.003.550.000.000.00-1012.50%
ON260116C001450002024-04-15 3:09PM EDT145.002.600.000.000.00-1012.50%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ON260116P000350002024-04-16 3:58PM EDT35.002.220.000.000.00-12012.50%
ON260116P000400002024-04-15 2:45PM EDT40.003.250.000.000.00-106.25%
ON260116P000450002024-04-08 1:30PM EDT45.003.950.000.000.00-2106.25%
ON260116P000500002024-04-01 12:48PM EDT50.004.700.000.000.00-103.13%
ON260116P000550002024-04-12 2:15PM EDT55.008.440.000.000.00-303.13%
ON260116P000600002024-04-12 2:14PM EDT60.009.850.000.000.00-101.56%
ON260116P000650002024-04-11 2:32PM EDT65.0010.950.000.000.00-300.00%
ON260116P000700002024-04-09 10:02AM EDT70.0013.250.000.000.00-100.00%
ON260116P000750002024-04-08 1:29PM EDT75.0016.500.000.000.00-1000.00%
ON260116P000800002024-02-20 4:22PM EDT80.0016.1716.4516.850.00-1,0011,27217.33%
ON260116P000850002024-03-18 3:16PM EDT85.0020.230.000.000.00-3000.00%
ON260116P000900002024-03-19 1:51PM EDT90.0023.500.000.000.00-1000.00%
ON260116P000950002024-04-02 10:47AM EDT95.0029.150.000.000.00-100.00%
ON260116P001000002024-03-11 2:09PM EDT100.0027.1532.8036.350.00-32532524.55%
ON260116P001050002023-10-09 11:28AM EDT105.0027.1039.7041.650.00-1328.15%
ON260116P001100002023-09-15 10:23AM EDT110.0028.0529.6031.400.00--30.00%
ON260116P001150002023-11-09 10:43AM EDT115.0050.6239.2042.500.00-110.00%
ON260116P001200002023-10-26 9:51AM EDT120.0039.9649.7052.150.00-100.00%
ON260116P001300002024-01-23 10:41AM EDT130.0055.0050.3052.550.00-570.00%
ON260116P001350002024-03-08 11:11AM EDT135.0054.3063.3567.950.00-500.00%
ON260116P001400002024-01-02 1:07PM EDT140.0057.5967.7071.550.00-100.00%
ON260116P001450002023-11-21 4:16PM EDT145.0076.3859.5563.100.00-100.00%