Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.97-0.55 (-2.00%)
At close: 04:00PM EDT
27.02 +0.05 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220930C000200002022-09-23 3:10PM EDT20.007.706.907.05+0.32+4.34%17112.50%
INTC220930C000210002022-09-26 1:20PM EDT21.006.185.906.05-1.97-24.17%2393.75%
INTC220930C000220002022-09-26 12:48PM EDT22.005.104.905.05-0.29-5.38%515181.25%
INTC220930C000230002022-09-23 2:04PM EDT23.004.353.904.100.00-2383.59%
INTC220930C000235002022-09-23 10:17AM EDT23.504.023.403.650.00-4483.59%
INTC220930C000240002022-09-22 2:02PM EDT24.004.272.903.100.00--264.84%
INTC220930C000245002022-09-23 3:42PM EDT24.503.102.472.730.00-6279.30%
INTC220930C000250002022-09-26 2:13PM EDT25.002.192.012.13-0.37-14.45%1610561.72%
INTC220930C000255002022-09-26 3:59PM EDT25.501.631.571.67-0.42-20.49%371357.42%
INTC220930C000260002022-09-26 3:58PM EDT26.001.221.211.23-0.45-26.95%99722855.86%
INTC220930C000265002022-09-26 3:59PM EDT26.500.850.850.87-0.43-33.59%77731553.32%
INTC220930C000270002022-09-26 3:59PM EDT27.000.570.560.58-0.37-39.36%2,2791,26351.95%
INTC220930C000275002022-09-26 3:59PM EDT27.500.340.340.35-0.32-48.48%6,4162,27450.20%
INTC220930C000280002022-09-26 3:59PM EDT28.000.190.180.19-0.21-52.50%4,4102,62848.83%
INTC220930C000285002022-09-26 3:59PM EDT28.500.100.100.11-0.14-58.33%2,3532,03650.20%
INTC220930C000290002022-09-26 3:59PM EDT29.000.060.050.06-0.08-57.14%2,6353,36250.00%
INTC220930C000295002022-09-26 3:54PM EDT29.500.030.020.03-0.06-66.67%9021,79251.56%
INTC220930C000300002022-09-26 3:59PM EDT30.000.020.020.03-0.03-60.00%1,9665,34557.03%
INTC220930C000305002022-09-26 3:54PM EDT30.500.020.010.02-0.01-33.33%1941,19358.59%
INTC220930C000310002022-09-26 3:57PM EDT31.000.020.000.00-0.01-33.33%2041,61625.00%
INTC220930C000315002022-09-26 3:52PM EDT31.500.010.000.01-0.01-50.00%601,07862.50%
INTC220930C000320002022-09-26 3:56PM EDT32.000.010.000.01-0.01-50.00%1971,65665.63%
INTC220930C000325002022-09-26 2:20PM EDT32.500.010.000.010.00-18669571.88%
INTC220930C000330002022-09-26 2:47PM EDT33.000.010.000.01-0.01-50.00%1189878.13%
INTC220930C000335002022-09-26 1:37PM EDT33.500.010.000.010.00-2736781.25%
INTC220930C000340002022-09-26 1:17PM EDT34.000.010.000.010.00-41,39987.50%
INTC220930C000345002022-09-26 3:26PM EDT34.500.010.000.01-0.01-50.00%116593.75%
INTC220930C000350002022-09-26 1:57PM EDT35.000.010.000.000.00-211,58550.00%
INTC220930C000355002022-09-23 3:45PM EDT35.500.010.000.010.00-1859100.00%
INTC220930C000360002022-09-26 9:44AM EDT36.000.010.000.000.00-52,03150.00%
INTC220930C000365002022-09-23 1:05PM EDT36.500.010.000.010.00-183332112.50%
INTC220930C000370002022-09-26 1:40PM EDT37.000.010.000.010.00-11,285112.50%
INTC220930C000380002022-09-26 1:02PM EDT38.000.010.000.000.00-21,31150.00%
INTC220930C000390002022-09-26 12:20PM EDT39.000.010.000.010.00-11,333131.25%
INTC220930C000400002022-09-21 2:04PM EDT40.000.010.000.010.00-1511,464137.50%
INTC220930C000410002022-09-23 10:31AM EDT41.000.010.000.020.00-1236159.38%
INTC220930C000420002022-09-15 11:07AM EDT42.000.010.000.010.00-2302156.25%
INTC220930C000430002022-09-13 3:13PM EDT43.000.010.000.010.00-20137162.50%
INTC220930C000440002022-09-09 1:58PM EDT44.000.010.000.010.00-125168.75%
INTC220930C000450002022-09-09 9:57AM EDT45.000.020.000.010.00-1571175.00%
INTC220930C000500002022-09-06 12:20PM EDT50.000.010.000.000.00--350.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220930P000200002022-09-23 1:25PM EDT20.000.010.000.010.00-4655112.50%
INTC220930P000210002022-09-23 2:44PM EDT21.000.010.000.010.00-9,18710,66393.75%
INTC220930P000220002022-09-23 11:21AM EDT22.000.010.000.000.00-3537850.00%
INTC220930P000225002022-09-26 2:32PM EDT22.500.010.010.02-0.01-50.00%271082.81%
INTC220930P000230002022-09-26 12:31PM EDT23.000.010.000.00-0.02-66.67%1482,17050.00%
INTC220930P000235002022-09-26 3:24PM EDT23.500.020.020.02-0.01-33.33%81368.75%
INTC220930P000240002022-09-26 3:47PM EDT24.000.030.030.04-0.01-25.00%16456566.41%
INTC220930P000245002022-09-26 3:12PM EDT24.500.050.060.070.00-19220865.63%
INTC220930P000250002022-09-26 3:59PM EDT25.000.090.090.10+0.01+12.50%7291,00060.94%
INTC220930P000255002022-09-26 3:55PM EDT25.500.140.150.16+0.02+16.67%70673858.20%
INTC220930P000260002022-09-26 3:54PM EDT26.000.200.240.25+0.02+11.11%80762255.27%
INTC220930P000265002022-09-26 3:59PM EDT26.500.400.390.40+0.04+11.11%90299453.91%
INTC220930P000270002022-09-26 3:59PM EDT27.000.590.590.61+0.15+34.09%1,4991,90951.95%
INTC220930P000275002022-09-26 3:55PM EDT27.500.810.870.89+0.17+26.56%2,4412,64550.78%
INTC220930P000280002022-09-26 3:59PM EDT28.001.221.221.24+0.30+32.61%6775,57250.00%
INTC220930P000285002022-09-26 3:58PM EDT28.501.571.581.72+0.34+27.64%1061,31651.56%
INTC220930P000290002022-09-26 3:50PM EDT29.001.942.042.17+0.31+19.02%1111,43354.30%
INTC220930P000295002022-09-26 11:38AM EDT29.502.302.412.68+0.23+11.11%5296676.56%
INTC220930P000300002022-09-26 3:29PM EDT30.002.852.983.15+0.28+10.89%4742,73560.94%
INTC220930P000305002022-09-26 2:47PM EDT30.503.503.453.60+0.44+14.38%10485578.52%
INTC220930P000310002022-09-26 3:26PM EDT31.003.874.004.15+0.37+10.57%183,11878.91%
INTC220930P000315002022-09-26 9:35AM EDT31.504.304.404.60+0.30+7.50%213393.75%
INTC220930P000320002022-09-26 3:48PM EDT32.004.845.005.10+0.38+8.52%10865281.25%
INTC220930P000325002022-09-23 11:57AM EDT32.505.115.405.650.00-340121.88%
INTC220930P000330002022-09-26 3:32PM EDT33.005.875.906.10+0.32+5.77%741,076114.84%
INTC220930P000335002022-09-26 3:32PM EDT33.506.456.456.60+0.83+14.77%169121.88%
INTC220930P000340002022-09-26 3:44PM EDT34.006.906.957.10+0.20+2.99%37431128.13%
INTC220930P000345002022-09-22 10:37AM EDT34.506.257.357.650.00-29150.00%
INTC220930P000350002022-09-26 2:42PM EDT35.008.097.958.15+0.62+8.30%787115.63%
INTC220930P000355002022-09-23 9:56AM EDT35.507.988.508.650.00-12135.94%
INTC220930P000360002022-09-23 9:30AM EDT36.008.208.959.100.00-198153.13%
INTC220930P000370002022-09-23 10:49AM EDT37.009.439.9510.100.00-26164.06%
INTC220930P000380002022-09-19 3:11PM EDT38.008.6510.9011.150.00-11193.36%
INTC220930P000390002022-09-07 12:48PM EDT39.008.5411.9012.100.00-227185.94%
INTC220930P000400002022-09-22 10:46AM EDT40.0011.7712.9513.150.00-13162.50%
INTC220930P000410002022-09-02 9:41AM EDT41.009.1013.9514.150.00-10171.88%
INTC220930P000420002022-09-15 10:52AM EDT42.0013.0014.9515.100.00-30215.63%
INTC220930P000430002022-09-19 9:36AM EDT43.0013.7515.9516.150.00-30187.50%
INTC220930P000440002022-08-11 11:35AM EDT44.008.1112.4512.650.00--00.00%
INTC220930P000450002022-08-31 10:12AM EDT45.0012.8517.9018.150.00-10264.06%
INTC220930P000500002022-09-01 10:27AM EDT50.0018.6022.9523.150.00--0237.50%