Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Onto Innovation Inc. (ONTO)

Compare
123.07
+1.73
+(1.43%)
At close: 4:00:02 PM EDT
123.08
+0.01
+(0.01%)
After hours: 6:10:46 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ONTO250417C00110000 3/10/2025 11:09 AM 110 20.54 14.30 15.70 0.00 0.00% - 20 64.60%
ONTO250417C00115000 3/31/2025 9:52 AM 115 8.30 10.70 11.60 0.00 0.00% 17 20 61.65%
ONTO250417C00120000 3/31/2025 1:04 PM 120 7.60 7.50 8.30 1.80 31.03% 4 29 59.72%
ONTO250417C00125000 3/31/2025 10:21 AM 125 3.80 5.00 5.70 0.00 0.00% 2 9 58.73%
ONTO250417C00130000 3/31/2025 2:30 PM 130 2.49 3.10 3.50 0.00 0.00% 1 65 56.54%
ONTO250417C00135000 3/31/2025 2:30 PM 135 1.46 1.75 2.10 0.00 0.00% 2 12 55.25%
ONTO250417C00140000 3/28/2025 2:17 PM 140 1.29 0.90 1.30 0.00 0.00% 43 34 55.03%
ONTO250417C00145000 3/31/2025 9:54 AM 145 0.45 0.50 2.05 0.00 0.00% 1 11 67.63%
ONTO250417C00150000 3/24/2025 2:43 PM 150 4.00 0.10 0.45 0.00 0.00% 7 109 53.42%
ONTO250417C00155000 4/1/2025 11:40 AM 155 0.24 0.05 0.75 -0.15 -38.46% 1 43 64.84%
ONTO250417C00160000 3/28/2025 11:55 AM 160 0.75 0.00 0.75 0.00 0.00% 2 64 70.80%
ONTO250417C00165000 3/28/2025 11:19 AM 165 0.68 0.00 1.35 0.00 0.00% 1 79 86.91%
ONTO250417C00170000 3/19/2025 3:49 PM 170 0.80 0.00 1.35 0.00 0.00% 80 98 93.51%
ONTO250417C00175000 2/24/2025 2:10 PM 175 6.13 0.00 1.55 0.00 0.00% - 2 102.73%
ONTO250417C00180000 3/7/2025 10:36 AM 180 1.11 0.00 1.35 0.00 0.00% 2 11 105.86%
ONTO250417C00185000 2/21/2025 3:30 PM 185 4.10 0.00 2.15 0.00 0.00% 1 1 123.00%
ONTO250417C00190000 3/14/2025 3:47 PM 190 0.15 0.00 2.15 0.00 0.00% - 1 128.91%
ONTO250417C00195000 3/28/2025 1:59 PM 195 0.04 0.00 0.05 0.00 0.00% 1 131 78.13%
ONTO250417C00200000 3/26/2025 1:34 PM 200 0.03 0.00 0.05 0.00 0.00% 10 41 82.03%
ONTO250417C00210000 3/18/2025 3:23 PM 210 0.10 0.00 0.60 0.00 0.00% 1 16 120.22%
ONTO250417C00260000 3/3/2025 10:48 AM 260 0.10 0.00 2.15 0.00 0.00% 1 2 193.55%
ONTO250417C00270000 2/21/2025 3:31 PM 270 0.45 0.00 2.15 0.00 0.00% 2 1 200.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ONTO250417P00085000 3/14/2025 11:55 AM 85 1.00 0.00 0.30 0.00 0.00% - 30 84.86%
ONTO250417P00090000 3/28/2025 2:42 PM 90 0.30 0.15 0.45 0.00 0.00% 2 2 82.72%
ONTO250417P00095000 3/20/2025 11:12 AM 95 0.32 0.15 2.00 0.00 0.00% - 1 94.68%
ONTO250417P00100000 3/28/2025 11:18 AM 100 0.80 0.55 0.75 0.00 0.00% 20 21 70.02%
ONTO250417P00105000 4/1/2025 10:56 AM 105 1.25 0.95 1.20 -0.19 -13.19% 1 2 65.97%
ONTO250417P00110000 4/1/2025 12:21 PM 110 1.81 1.60 1.90 -0.44 -19.56% 9 37 62.09%
ONTO250417P00115000 3/28/2025 11:48 AM 115 3.60 2.75 3.20 0.00 0.00% 7 2 60.47%
ONTO250417P00120000 3/28/2025 11:18 AM 120 5.60 3.40 4.80 0.00 0.00% 22 34 52.59%
ONTO250417P00125000 3/28/2025 2:31 PM 125 8.00 6.20 7.20 0.00 0.00% 5 114 53.25%
ONTO250417P00130000 3/31/2025 11:53 AM 130 13.27 9.80 10.40 0.00 0.00% 1 16 55.23%
ONTO250417P00135000 3/31/2025 9:30 AM 135 16.90 13.30 14.40 0.00 0.00% 1 47 55.20%
ONTO250417P00140000 3/27/2025 3:57 PM 140 13.69 16.60 19.70 0.00 0.00% 3 278 56.93%
ONTO250417P00145000 3/31/2025 12:59 PM 145 25.70 21.00 24.20 0.00 0.00% 12 184 56.45%
ONTO250417P00150000 4/1/2025 9:31 AM 150 29.67 26.60 29.00 3.42 13.03% 5 30 69.14%
ONTO250417P00155000 3/31/2025 10:43 AM 155 36.85 30.30 33.90 0.00 0.00% 2 6 55.47%
ONTO250417P00160000 3/31/2025 12:59 PM 160 40.45 35.20 38.80 0.00 0.00% 5 4 54.30%
ONTO250417P00165000 3/4/2025 12:02 PM 165 33.99 40.30 43.90 0.00 0.00% 10 0 67.58%
ONTO250417P00170000 3/13/2025 10:23 AM 170 37.43 45.00 48.90 0.00 0.00% 1 0 56.25%
ONTO250417P00180000 3/17/2025 12:15 PM 180 42.88 55.20 58.90 0.00 0.00% - 6 79.69%
ONTO250417P00185000 3/20/2025 11:47 AM 185 45.82 60.40 63.90 0.00 0.00% - 5 92.09%

Related Tickers

NVMI Nova Ltd.
184.90
+0.31%
 
CAMT Camtek Ltd.
59.14
+0.87%
 
KLAC KLA Corporation
682.46
+0.39%
 
ACLS Axcelis Technologies, Inc.
50.32
+1.31%
 
ENTG Entegris, Inc.
86.20
-1.46%
 
UCTT Ultra Clean Holdings, Inc.
21.00
-1.91%
 
AEHR Aehr Test Systems, Inc.
7.85
+7.68%
 
KLIC Kulicke and Soffa Industries, Inc.
33.50
+1.58%
 
TER Teradyne, Inc.
82.61
+0.01%
 
FORM FormFactor, Inc.
28.38
+0.32%