S&P 500   0.52 (-8.53%)
DOW   0.52 (-8.53%)
QQQ   270.38 (+0.37%)
AAPL   438.66 (+0.67%)
MSFT   213.29 (-1.50%)
FB   249.83 (-0.85%)
GOOGL   1,473.30 (-0.64%)
AMZN   3,138.83 (+0.87%)
NVDA   449.11 (+1.98%)
CGC   19.32 (+1.36%)
BABA   262.20 (+1.65%)
TSLA   1,487.00 (+0.13%)
MU   51.30 (+1.81%)
GE   6.14 (+0.49%)
AMD   85.04 (+9.49%)
T   30.01 (+1.32%)
F   6.86 (+2.54%)
ACB   10.73 (+2.98%)
GILD   70.88 (-1.18%)
NFLX   509.64 (+2.21%)
DIS   117.29 (+0.81%)
BAC   25.01 (+0.08%)
BA   165.07 (+1.73%)
S&P 500   0.52 (-8.53%)
DOW   0.52 (-8.53%)
QQQ   270.38 (+0.37%)
AAPL   438.66 (+0.67%)
MSFT   213.29 (-1.50%)
FB   249.83 (-0.85%)
GOOGL   1,473.30 (-0.64%)
AMZN   3,138.83 (+0.87%)
NVDA   449.11 (+1.98%)
CGC   19.32 (+1.36%)
BABA   262.20 (+1.65%)
TSLA   1,487.00 (+0.13%)
MU   51.30 (+1.81%)
GE   6.14 (+0.49%)
AMD   85.04 (+9.49%)
T   30.01 (+1.32%)
F   6.86 (+2.54%)
ACB   10.73 (+2.98%)
GILD   70.88 (-1.18%)
NFLX   509.64 (+2.21%)
DIS   117.29 (+0.81%)
BAC   25.01 (+0.08%)
BA   165.07 (+1.73%)
S&P 500   0.52 (-8.53%)
DOW   0.52 (-8.53%)
QQQ   270.38 (+0.37%)
AAPL   438.66 (+0.67%)
MSFT   213.29 (-1.50%)
FB   249.83 (-0.85%)
GOOGL   1,473.30 (-0.64%)
AMZN   3,138.83 (+0.87%)
NVDA   449.11 (+1.98%)
CGC   19.32 (+1.36%)
BABA   262.20 (+1.65%)
TSLA   1,487.00 (+0.13%)
MU   51.30 (+1.81%)
GE   6.14 (+0.49%)
AMD   85.04 (+9.49%)
T   30.01 (+1.32%)
F   6.86 (+2.54%)
ACB   10.73 (+2.98%)
GILD   70.88 (-1.18%)
NFLX   509.64 (+2.21%)
DIS   117.29 (+0.81%)
BAC   25.01 (+0.08%)
BA   165.07 (+1.73%)
S&P 500   0.52 (-8.53%)
DOW   0.52 (-8.53%)
QQQ   270.38 (+0.37%)
AAPL   438.66 (+0.67%)
MSFT   213.29 (-1.50%)
FB   249.83 (-0.85%)
GOOGL   1,473.30 (-0.64%)
AMZN   3,138.83 (+0.87%)
NVDA   449.11 (+1.98%)
CGC   19.32 (+1.36%)
BABA   262.20 (+1.65%)
TSLA   1,487.00 (+0.13%)
MU   51.30 (+1.81%)
GE   6.14 (+0.49%)
AMD   85.04 (+9.49%)
T   30.01 (+1.32%)
F   6.86 (+2.54%)
ACB   10.73 (+2.98%)
GILD   70.88 (-1.18%)
NFLX   509.64 (+2.21%)
DIS   117.29 (+0.81%)
BAC   25.01 (+0.08%)
BA   165.07 (+1.73%)
Log in

NASDAQ:ONON Semiconductor Options Chain and Prices

$21.69
+0.45 (+2.12 %)
(As of 08/4/2020 04:00 PM ET)
Add
Compare
Today's Range
$21.20
Now: $21.69
$21.74
50-Day Range
$18.99
MA: $20.19
$21.66
52-Week Range
$8.17
Now: $21.69
$25.92
Volume4.28 million shs
Average Volume9.19 million shs
Market Capitalization$8.89 billion
P/E Ratio108.46
Dividend YieldN/A
Beta2.22

Options Chain

ON Semiconductor (NASDAQ:ON) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$35.00$0.050Call00034
(+0)
1.09184
(-0.011179)
0.027890
8/21/2020$33.00$0.050Call0000
(+0)
0.980279
(-0.013986)
0.0302080
8/21/2020$32.00$0.075Call0000
(+0)
0.987529
(-0.016491)
0.0428970
8/21/2020$31.00$0.075Call0008
(+0)
0.923431
(-0.018757)
0.0452970
8/21/2020$30.00$0.075Call0001094
(+0)
0.856155
(-0.02118)
0.0481680
8/21/2020$29.00$0.075Call00034
(-2)
0.785327
(-0.070938)
0.0516780
8/21/2020$28.00$0.125Call00054
(+0)
0.792187
(+0.010622)
0.0795710
8/21/2020$27.00$0.100Call000249
(-1)
0.671419
(+0.010669)
0.0751260
8/21/2020$26.00$0.125Call00087
(+0)
0.61565
(-0.035675)
0.0972310
8/21/2020$25.00$0.225Call4525102290
(+958)
0.615267
(+0.00404)
0.15792815
8/21/2020$24.00$0.350Call19134461
(-7)
0.588514
(-0.017098)
0.2317499
8/21/2020$23.00$0.600Call11734384206
(+90)
0.591448
(-0.024766)
0.34627331
8/21/2020$22.00$1.000Call198781027859
(+1112)
0.610885
(-0.025182)
0.4834446
8/21/2020$21.00$1.575Call72251611690
(+14)
0.652595
(+0.023687)
0.6179725
8/21/2020$20.00$2.250Call889653416
(-26)
0.68268
(+0.037547)
0.73382914
8/21/2020$19.00$2.950Call404518
(-17)
0.646677
(-0.036295)
0.8458383
8/21/2020$18.00$3.800Call000134
(-4)
0.637311
(+0.006272)
0.922890
8/21/2020$17.00$4.850Call50030457
(+295)
0.863077
(+0.012599)
0.9194385
8/21/2020$16.00$5.900Call000339
(+0)
1.10189
(+0.082476)
0.9190170
8/21/2020$15.00$6.900Call110117
(-11)
1.28093
(+0.014053)
0.9295461
8/21/2020$14.00$7.900Call00059
(+0)
1.46952
(+0.010177)
0.9381090
8/21/2020$13.00$8.800Call000221
(+0)
1.44355
(-0.215835)
0.9639910
8/21/2020$12.00$9.800Call000336
(+0)
1.6401
(-0.242278)
0.9678020
8/21/2020$11.00$10.750Call0004
(+0)
1.67453
(-0.226724)
0.9802780
8/21/2020$10.00$11.750Call0004
(+0)
1.87543
(-0.253891)
0.9828030
8/21/2020$9.00$12.750Call0000
(+0)
2.09965
(-0.288487)
0.9849140
8/21/2020$8.00$13.750Call00014
(+0)
2.34583
(-0.338854)
0.9869030
8/21/2020$7.00$14.800Call0000
(+0)
2.92812
(-0.091539)
0.9823840
8/21/2020$6.00$15.750Call0001
(+0)
2.97799
(-0.432855)
0.9898550
8/21/2020$5.00$16.750Call0000
(+0)
3.40171
(-0.483534)
0.9910080
8/21/2020$4.00$17.700Call0000
(+0)
3.06466
(-1.40774)
0.9980540
8/21/2020$3.00$18.750Call0000
(+0)
4.5636
(-0.707595)
0.9938090
8/21/2020$35.00$13.450Put0000
(+0)
1.30464
(+0.070543)
-0.9417580
8/21/2020$33.00$11.450Put0000
(+0)
1.18059
(+0.069991)
-0.9367020
8/21/2020$32.00$10.450Put0000
(+0)
1.11243
(+0.066809)
-0.9342510
8/21/2020$31.00$9.450Put0000
(+0)
1.04625
(-0.1062)
-0.930540
8/21/2020$30.00$8.500Put0001
(+0)
1.05094
(+0.051842)
-0.9096340
8/21/2020$29.00$7.450Put0000
(+0)
0.905619
(-0.022761)
-0.9213620
8/21/2020$28.00$6.550Put0000
(+0)
0.928765
(-0.03086)
-0.8801140
8/21/2020$27.00$5.500Put0001
(+0)
0.783366
(+0.019101)
-0.8874180
8/21/2020$26.00$4.500Put0000
(+0)
0.688145
(+0.017104)
-0.8749240
8/21/2020$25.00$3.650Put000101
(+0)
0.706328
(+0.07773)
-0.8036490
8/21/2020$24.00$2.775Put0003
(+0)
0.668969
(+0.055214)
-0.7378310
8/21/2020$23.00$1.950Put00051
(+0)
0.613783
(-0.007003)
-0.6469380
8/21/2020$22.00$1.350Put220518
(+1)
0.629408
(+0.002372)
-0.5141122
8/21/2020$21.00$0.875Put141131391
(+20)
0.642797
(+0.007949)
-0.3808637
8/21/2020$20.00$0.525Put914927892
(+15)
0.655297
(+0.015761)
-0.25971113
8/21/2020$19.00$0.275Put472116854
(+19)
0.656105
(-0.005423)
-0.157127
8/21/2020$18.00$0.150Put16101201
(+0)
0.69048
(-0.014798)
-0.0919522
8/21/2020$17.00$0.150Put1505429
(+0)
0.848026
(+0.077263)
-0.0767252
8/21/2020$16.00$0.000Put0001550
(+0)
0.00
8/21/2020$15.00$0.050Put1500269
(-1)
0.954345
(+0.073273)
-0.0272341
8/21/2020$14.00$0.100Put000623
(+0)
1.24305
(+0.081222)
-0.0380110
8/21/2020$13.00$0.075Put000208
(+0)
1.34881
(+0.153445)
-0.0271520
8/21/2020$12.00$0.050Put000296
(+0)
1.43235
(+0.077358)
-0.0181270
8/21/2020$11.00$0.025Put000507
(+0)
1.46476
(-0.067454)
-0.0094820
8/21/2020$10.00$0.025Put0009
(+0)
1.65361
(+0.075927)
-0.0082560
8/21/2020$9.00$0.025Put00017
(+0)
1.87173
(+0.086639)
-0.0074990
8/21/2020$8.00$0.025Put0000
(+0)
2.09934
(+0.085361)
-0.0064830
8/21/2020$7.00$0.025Put000336
(+0)
2.37334
(+0.117172)
-0.0058910
8/21/2020$6.00$0.025Put0000
(+0)
2.69163
(+0.108392)
-0.0053010
8/21/2020$5.00$0.025Put000124
(+0)
3.03573
(+0.1054)
-0.0044810
8/21/2020$4.00$0.025Put0000
(+0)
3.49529
(+0.138739)
-0.0038670
8/21/2020$3.00$0.025Put00043
(+0)
4.09046
(+0.174555)
-0.0031990
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/4/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.