NasdaqGS - Nasdaq Real Time Price USD
ON Semiconductor Corporation (ON)
44.92
+0.40
+(0.90%)
At close: May 16 at 4:00:00 PM EDT
44.00
-0.92
(-2.05%)
After hours: May 16 at 7:56:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250523C00029000 | 4/24/2025 1:42 PM | 29 | 11.30 | 13.85 | 16.60 | 0.00 | 0.00% | 1 | 2 | 278.71% |
| ON250523C00030000 | 5/6/2025 3:48 PM | 30 | 9.20 | 14.35 | 15.45 | 0.00 | 0.00% | 12 | 12 | 244.14% |
| ON250523C00031000 | 4/30/2025 2:07 PM | 31 | 8.60 | 12.30 | 14.50 | 0.00 | 0.00% | - | 3 | 234.18% |
| ON250523C00032000 | 5/13/2025 10:30 AM | 32 | 13.55 | 11.50 | 13.35 | 0.00 | 0.00% | 7 | 8 | 201.37% |
| ON250523C00033000 | 5/12/2025 12:17 PM | 33 | 12.20 | 9.90 | 12.50 | 0.00 | 0.00% | 1 | 3 | 203.32% |
| ON250523C00034000 | 5/13/2025 11:20 AM | 34 | 12.20 | 9.70 | 11.40 | 0.00 | 0.00% | 1 | 3 | 178.32% |
| ON250523C00035000 | 5/16/2025 11:50 AM | 35 | 9.61 | 9.40 | 10.25 | -0.61 | -5.97% | 1 | 16 | 147.85% |
| ON250523C00035500 | 5/13/2025 12:39 PM | 35.5 | 10.75 | 8.55 | 9.60 | 0.00 | 0.00% | 1 | 2 | 121.88% |
| ON250523C00036000 | 5/1/2025 9:36 AM | 36 | 5.40 | 8.45 | 9.45 | 0.00 | 0.00% | 1 | 31 | 83.59% |
| ON250523C00037000 | 5/16/2025 12:44 PM | 37 | 7.61 | 7.50 | 8.45 | -0.13 | -1.68% | 1 | 24 | 82.03% |
| ON250523C00037500 | 5/14/2025 10:35 AM | 37.5 | 7.78 | 6.80 | 7.95 | 0.00 | 0.00% | 12 | 11 | 133.79% |
| ON250523C00038000 | 5/15/2025 2:30 PM | 38 | 6.16 | 6.55 | 7.10 | 0.00 | 0.00% | 17 | 32 | 92.97% |
| ON250523C00038500 | 5/14/2025 10:14 AM | 38.5 | 7.05 | 6.20 | 6.75 | 0.00 | 0.00% | 6 | 224 | 67.97% |
| ON250523C00039000 | 5/15/2025 11:45 AM | 39 | 5.65 | 5.85 | 6.25 | 0.00 | 0.00% | 6 | 155 | 75.39% |
| ON250523C00039500 | 5/16/2025 9:56 AM | 39.5 | 4.95 | 5.20 | 5.80 | 0.17 | 3.56% | 1 | 49 | 62.89% |
| ON250523C00040000 | 5/16/2025 3:33 PM | 40 | 4.88 | 4.90 | 5.30 | 0.43 | 9.66% | 1 | 103 | 70.51% |
| ON250523C00040500 | 5/16/2025 10:14 AM | 40.5 | 4.15 | 4.35 | 4.85 | -0.85 | -17.00% | 2 | 77 | 64.84% |
| ON250523C00041000 | 5/16/2025 3:48 PM | 41 | 3.94 | 3.85 | 4.35 | 0.39 | 10.99% | 11 | 60 | 58.98% |
| ON250523C00041500 | 5/16/2025 9:33 AM | 41.5 | 3.27 | 1.95 | 4.05 | 0.40 | 13.94% | 25 | 50 | 84.28% |
| ON250523C00042000 | 5/16/2025 3:13 PM | 42 | 3.19 | 3.15 | 3.30 | 0.33 | 11.54% | 10 | 74 | 56.84% |
| ON250523C00042500 | 5/16/2025 10:44 AM | 42.5 | 2.36 | 2.72 | 2.87 | -0.19 | -7.45% | 11 | 105 | 54.69% |
| ON250523C00043000 | 5/16/2025 2:53 PM | 43 | 2.43 | 2.39 | 2.54 | 0.38 | 18.54% | 11 | 74 | 57.03% |
| ON250523C00043500 | 5/16/2025 11:58 AM | 43.5 | 1.79 | 2.04 | 2.18 | -0.10 | -5.29% | 20 | 35 | 56.45% |
| ON250523C00044000 | 5/16/2025 3:38 PM | 44 | 1.64 | 1.76 | 1.92 | 0.19 | 13.10% | 43 | 419 | 58.50% |
| ON250523C00044500 | 5/16/2025 3:37 PM | 44.5 | 1.36 | 1.46 | 1.54 | 0.08 | 6.25% | 66 | 108 | 55.96% |
| ON250523C00045000 | 5/16/2025 3:51 PM | 45 | 1.14 | 1.20 | 1.31 | 0.14 | 14.00% | 85 | 154 | 56.35% |
| ON250523C00045500 | 5/16/2025 3:44 PM | 45.5 | 0.89 | 0.97 | 1.02 | -0.01 | -1.11% | 79 | 45 | 54.69% |
| ON250523C00046000 | 5/16/2025 3:50 PM | 46 | 0.74 | 0.77 | 0.81 | 0.09 | 13.85% | 50 | 974 | 54.10% |
| ON250523C00046500 | 5/16/2025 3:46 PM | 46.5 | 0.60 | 0.60 | 0.66 | 0.11 | 22.45% | 34 | 126 | 54.20% |
| ON250523C00047000 | 5/16/2025 3:31 PM | 47 | 0.46 | 0.47 | 0.51 | -0.09 | -16.36% | 83 | 101 | 53.91% |
| ON250523C00047500 | 5/16/2025 3:06 PM | 47.5 | 0.37 | 0.36 | 0.40 | 0.37 | - | 33 | 2 | 54.00% |
| ON250523C00048000 | 5/16/2025 3:53 PM | 48 | 0.28 | 0.26 | 0.31 | 0.03 | 12.00% | 16 | 136 | 53.71% |
| ON250523C00049000 | 5/16/2025 2:52 PM | 49 | 0.17 | 0.14 | 0.18 | 0.01 | 6.25% | 8 | 122 | 53.71% |
| ON250523C00049500 | 5/16/2025 3:43 PM | 49.5 | 0.12 | 0.10 | 0.15 | 0.12 | - | 12 | 0 | 54.69% |
| ON250523C00050000 | 5/16/2025 3:23 PM | 50 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 30 | 103 | 55.08% |
| ON250523C00051000 | 5/16/2025 10:17 AM | 51 | 0.06 | 0.03 | 0.24 | -0.01 | -14.29% | 3 | 19 | 67.97% |
| ON250523C00052000 | 5/16/2025 3:50 PM | 52 | 0.05 | 0.00 | 0.05 | 0.05 | - | 57 | 5 | 55.47% |
| ON250523C00055000 | 5/13/2025 3:35 PM | 55 | 0.07 | 0.00 | 0.23 | 0.00 | 0.00% | 20 | 23 | 94.14% |
| ON250523C00060000 | 5/14/2025 11:24 AM | 60 | 0.07 | 0.00 | 0.02 | 0.07 | - | - | 3 | 87.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON250523P00023000 | 5/14/2025 11:24 AM | 23 | 0.07 | 0.00 | 0.01 | 0.07 | - | - | 2 | 181.25% |
| ON250523P00024000 | 4/11/2025 11:06 AM | 24 | 1.17 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 206.25% |
| ON250523P00025000 | 4/30/2025 11:32 AM | 25 | 0.08 | 0.01 | 0.02 | 0.00 | 0.00% | - | 1 | 181.25% |
| ON250523P00026000 | 5/12/2025 9:39 AM | 26 | 0.17 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 150.00% |
| ON250523P00027000 | 5/1/2025 10:27 AM | 27 | 0.16 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 0 | 153.13% |
| ON250523P00028000 | 5/12/2025 1:33 PM | 28 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 4 | 150.00% |
| ON250523P00029000 | 5/5/2025 12:47 PM | 29 | 0.20 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 6 | 183.98% |
| ON250523P00030000 | 5/14/2025 3:29 PM | 30 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 10 | 129.69% |
| ON250523P00031000 | 5/12/2025 1:35 PM | 31 | 0.04 | 0.00 | 0.22 | 0.00 | 0.00% | 1 | 6 | 160.94% |
| ON250523P00032000 | 5/14/2025 10:44 AM | 32 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 529 | 110.94% |
| ON250523P00033000 | 5/12/2025 9:39 AM | 33 | 0.18 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 19 | 137.50% |
| ON250523P00034000 | 5/12/2025 3:38 PM | 34 | 0.11 | 0.01 | 0.22 | 0.00 | 0.00% | 7 | 35 | 127.34% |
| ON250523P00035000 | 5/16/2025 3:33 PM | 35 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 5 | 541 | 92.19% |
| ON250523P00035500 | 5/12/2025 3:39 PM | 35.5 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 9 | 75.00% |
| ON250523P00036000 | 5/13/2025 2:30 PM | 36 | 0.15 | 0.02 | 0.03 | 0.00 | 0.00% | 2 | 79 | 81.25% |
| ON250523P00036500 | 5/13/2025 12:40 PM | 36.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 11 | 27 | 71.88% |
| ON250523P00037000 | 5/16/2025 3:55 PM | 37 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 2 | 41 | 72.66% |
| ON250523P00037500 | 5/15/2025 3:40 PM | 37.5 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 18 | 63.28% |
| ON250523P00038000 | 5/16/2025 10:41 AM | 38 | 0.05 | 0.00 | 0.03 | -0.07 | -58.33% | 1 | 72 | 59.38% |
| ON250523P00038500 | 5/16/2025 3:39 PM | 38.5 | 0.05 | 0.00 | 0.04 | -0.04 | -44.44% | 3 | 104 | 57.03% |
| ON250523P00039000 | 5/13/2025 3:38 PM | 39 | 0.09 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 70 | 55.08% |
| ON250523P00039500 | 5/16/2025 12:09 PM | 39.5 | 0.09 | 0.01 | 0.06 | 0.01 | 12.50% | 2 | 83 | 53.91% |
| ON250523P00040000 | 5/16/2025 3:58 PM | 40 | 0.07 | 0.05 | 0.11 | -0.11 | -61.11% | 16 | 68 | 57.81% |
| ON250523P00040500 | 5/16/2025 3:30 PM | 40.5 | 0.12 | 0.08 | 0.11 | 0.06 | 100.00% | 7 | 96 | 55.08% |
| ON250523P00041000 | 5/14/2025 12:44 PM | 41 | 0.22 | 0.11 | 0.14 | 0.00 | 0.00% | 2 | 60 | 53.52% |
| ON250523P00041500 | 5/16/2025 3:29 PM | 41.5 | 0.22 | 0.16 | 0.21 | -0.07 | -24.14% | 40 | 67 | 53.71% |
| ON250523P00042000 | 5/16/2025 3:24 PM | 42 | 0.30 | 0.23 | 0.27 | -0.21 | -41.18% | 15 | 94 | 52.93% |
| ON250523P00042500 | 5/16/2025 3:18 PM | 42.5 | 0.41 | 0.31 | 0.37 | -0.20 | -32.79% | 20 | 541 | 52.54% |
| ON250523P00043000 | 5/16/2025 3:42 PM | 43 | 0.53 | 0.45 | 0.49 | -0.22 | -29.33% | 78 | 88 | 53.03% |
| ON250523P00043500 | 5/16/2025 3:54 PM | 43.5 | 0.63 | 0.58 | 0.63 | -0.42 | -40.00% | 67 | 133 | 52.25% |
| ON250523P00044000 | 5/16/2025 3:59 PM | 44 | 0.81 | 0.60 | 0.81 | -0.26 | -24.30% | 59 | 1,930 | 53.42% |
| ON250523P00044500 | 5/16/2025 3:54 PM | 44.5 | 0.99 | 0.79 | 1.03 | 0.99 | - | 43 | 146 | 53.71% |
| ON250523P00045000 | 5/16/2025 3:57 PM | 45 | 1.29 | 1.20 | 1.28 | -0.40 | -23.67% | 35 | 82 | 52.15% |
| ON250523P00045500 | 5/16/2025 2:38 PM | 45.5 | 1.57 | 1.49 | 1.55 | 1.57 | - | 43 | 97 | 52.25% |
| ON250523P00046000 | 5/16/2025 3:45 PM | 46 | 1.90 | 1.71 | 1.98 | -0.33 | -14.80% | 52 | 20 | 52.93% |
| ON250523P00046500 | 5/13/2025 11:29 AM | 46.5 | 1.73 | 2.09 | 2.20 | 1.73 | - | - | 2 | 50.98% |
| ON250523P00047000 | 5/13/2025 10:32 AM | 47 | 2.39 | 2.28 | 2.56 | 2.39 | - | - | 6 | 53.42% |
| ON250523P00047500 | 5/16/2025 12:44 PM | 47.5 | 3.23 | 2.82 | 2.97 | 3.23 | - | 1 | 0 | 50.10% |
| ON250523P00048000 | 5/2/2025 12:01 PM | 48 | 6.95 | 2.04 | 3.40 | 0.00 | 0.00% | 2 | 1 | 55.96% |
| ON250523P00050000 | 5/16/2025 11:15 AM | 50 | 5.53 | 4.30 | 5.85 | -5.92 | -51.70% | 1 | 1 | 104.88% |
| ON250523P00051000 | 5/12/2025 2:55 PM | 51 | 6.45 | 4.45 | 6.90 | 6.45 | - | - | 1 | 118.56% |
| ON250523P00060000 | 5/9/2025 11:15 AM | 60 | 18.95 | 13.30 | 17.05 | 0.00 | 0.00% | - | 2 | 120.70% |
Related Tickers
MCHP Microchip Technology Incorporated
61.21
+0.67%
MRVL Marvell Technology, Inc.
63.76
-2.21%
NXPI NXP Semiconductors N.V.
212.56
+0.87%
WOLF Wolfspeed, Inc.
3.9000
+2.36%
MU Micron Technology, Inc.
98.00
+2.67%
STM STMicroelectronics N.V.
25.82
-0.50%
TXN Texas Instruments Incorporated
188.50
+0.36%
LSCC Lattice Semiconductor Corporation
52.53
+0.54%
MPWR Monolithic Power Systems, Inc.
715.40
+0.72%
QCOM QUALCOMM Incorporated
152.50
-0.07%