Canada Markets close in 2 hrs 51 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.58-0.09 (-0.22%)
As of 01:09PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220527C000250002022-05-24 3:56PM EDT25.0016.6116.5516.700.00-14262.50%
INTC220527C000300002022-05-23 9:54AM EDT30.0011.5011.6011.700.00-311190.63%
INTC220527C000350002022-05-23 12:57PM EDT35.006.256.606.750.00-118118.75%
INTC220527C000365002022-05-25 10:21AM EDT36.505.305.105.20-0.20-3.64%1289.06%
INTC220527C000370002022-05-25 10:35AM EDT37.005.104.604.70+0.75+17.24%18681.25%
INTC220527C000375002022-05-23 10:47AM EDT37.504.494.154.250.00-8783.59%
INTC220527C000380002022-05-25 12:04PM EDT38.003.843.603.75+0.22+6.08%34671.09%
INTC220527C000385002022-05-24 3:39PM EDT38.503.303.153.250.00-122867.19%
INTC220527C000390002022-05-24 2:39PM EDT39.002.862.682.740.00-47660.16%
INTC220527C000395002022-05-24 11:54AM EDT39.502.392.212.27+0.34+16.59%21455.08%
INTC220527C000400002022-05-25 11:35AM EDT40.001.761.761.82-0.25-12.44%1528950.78%
INTC220527C000405002022-05-25 10:03AM EDT40.501.501.351.38-0.06-3.85%4361148.05%
INTC220527C000410002022-05-25 12:52PM EDT41.000.980.980.99-0.03-2.97%13156944.14%
INTC220527C000415002022-05-25 12:52PM EDT41.500.660.640.65-0.03-4.35%1,13081140.53%
INTC220527C000420002022-05-25 12:49PM EDT42.000.390.380.40-0.03-7.14%8462,22238.77%
INTC220527C000425002022-05-25 12:43PM EDT42.500.190.200.22-0.05-20.83%4962,50337.11%
INTC220527C000430002022-05-25 12:51PM EDT43.000.100.100.11-0.04-28.57%8293,44536.13%
INTC220527C000435002022-05-25 12:44PM EDT43.500.050.050.06-0.03-37.50%2783,47037.11%
INTC220527C000440002022-05-25 12:40PM EDT44.000.040.030.040.00-981,86240.23%
INTC220527C000445002022-05-25 12:53PM EDT44.500.020.010.02-0.01-33.33%3991,27940.63%
INTC220527C000450002022-05-25 11:03AM EDT45.000.020.010.020.00-11024,61946.09%
INTC220527C000455002022-05-25 11:47AM EDT45.500.010.010.02-0.01-50.00%91,64051.56%
INTC220527C000460002022-05-25 12:28PM EDT46.000.010.010.02-0.01-50.00%421,87853.91%
INTC220527C000465002022-05-25 10:48AM EDT46.500.010.010.01-0.02-66.67%19038154.69%
INTC220527C000470002022-05-25 11:57AM EDT47.000.010.000.010.00-791,64554.69%
INTC220527C000475002022-05-25 10:31AM EDT47.500.010.000.010.00-324259.38%
INTC220527C000480002022-05-25 12:48PM EDT48.000.010.000.010.00-31,60062.50%
INTC220527C000485002022-05-25 11:32AM EDT48.500.010.000.010.00-11361165.63%
INTC220527C000490002022-05-25 12:15PM EDT49.000.010.000.010.00-1973771.88%
INTC220527C000500002022-05-25 9:39AM EDT50.000.010.000.010.00-237,21878.13%
INTC220527C000510002022-05-24 3:23PM EDT51.000.010.000.010.00-1052287.50%
INTC220527C000520002022-05-23 11:30AM EDT52.000.010.000.010.00-247,89393.75%
INTC220527C000530002022-05-20 12:20PM EDT53.000.010.000.010.00-22958100.00%
INTC220527C000540002022-05-20 12:13PM EDT54.000.010.000.010.00-5242106.25%
INTC220527C000550002022-05-25 12:26PM EDT55.000.010.000.010.00-12545112.50%
INTC220527C000560002022-05-19 11:17AM EDT56.000.010.000.010.00-5147118.75%
INTC220527C000570002022-05-17 12:01PM EDT57.000.010.000.010.00-4134125.00%
INTC220527C000600002022-05-19 11:59AM EDT60.000.010.000.010.00-2201143.75%
INTC220527C000650002022-05-13 12:40PM EDT65.000.010.000.010.00-12122175.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220527P000250002022-05-17 2:20PM EDT25.000.010.000.010.00--2200.00%
INTC220527P000300002022-05-20 2:53PM EDT30.000.010.000.010.00-416134.38%
INTC220527P000350002022-05-23 11:30AM EDT35.000.010.000.010.00-161,21675.00%
INTC220527P000360002022-05-25 9:30AM EDT36.000.010.000.01-0.01-50.00%149465.63%
INTC220527P000365002022-05-25 11:39AM EDT36.500.010.000.01-0.01-50.00%118159.38%
INTC220527P000370002022-05-25 11:43AM EDT37.000.020.010.02+0.01+100.00%117861.72%
INTC220527P000375002022-05-25 11:21AM EDT37.500.010.010.02-0.01-50.00%237656.25%
INTC220527P000380002022-05-25 12:31PM EDT38.000.020.020.03-0.01-33.33%321,23253.91%
INTC220527P000385002022-05-25 12:50PM EDT38.500.030.030.04-0.01-25.00%1314650.39%
INTC220527P000390002022-05-25 11:56AM EDT39.000.040.040.05-0.03-42.86%1494546.88%
INTC220527P000395002022-05-25 11:52AM EDT39.500.070.080.08-0.03-30.00%5750244.53%
INTC220527P000400002022-05-25 12:46PM EDT40.000.130.120.13-0.04-23.53%2042,69842.58%
INTC220527P000405002022-05-25 12:34PM EDT40.500.220.200.22-0.04-15.38%971,47241.41%
INTC220527P000410002022-05-25 12:51PM EDT41.000.320.320.33-0.06-15.79%6652,34638.48%
INTC220527P000415002022-05-25 12:52PM EDT41.500.480.490.49-0.08-14.29%1,5802,93535.16%
INTC220527P000420002022-05-25 12:50PM EDT42.000.740.710.73-0.09-10.84%831,95532.52%
INTC220527P000425002022-05-25 12:15PM EDT42.500.971.031.05-0.16-14.16%4455229.49%
INTC220527P000430002022-05-25 12:45PM EDT43.001.501.411.51-0.01-0.66%2499333.79%
INTC220527P000435002022-05-25 12:41PM EDT43.501.961.851.91+0.19+10.73%314520.00%
INTC220527P000440002022-05-25 12:50PM EDT44.002.382.342.42-0.03-1.24%1771,43212.50%
INTC220527P000445002022-05-24 9:30AM EDT44.503.142.832.890.00-42070.00%
INTC220527P000450002022-05-25 12:50PM EDT45.003.373.303.45-0.03-0.88%8422,60949.22%
INTC220527P000455002022-05-25 12:09PM EDT45.503.753.853.95+0.22+6.23%1114854.69%
INTC220527P000460002022-05-25 12:07PM EDT46.004.224.304.40-0.38-8.26%51,0970.00%
INTC220527P000465002022-05-24 11:37AM EDT46.505.304.804.950.00-65365.63%
INTC220527P000470002022-05-25 11:59AM EDT47.005.235.355.45-0.14-2.61%2439970.31%
INTC220527P000475002022-05-25 10:08AM EDT47.505.755.805.95-1.15-16.67%71275.78%
INTC220527P000480002022-05-25 12:33PM EDT48.006.386.306.40-0.21-3.19%12850.00%
INTC220527P000485002022-05-20 2:42PM EDT48.507.956.806.950.00-3485.16%
INTC220527P000490002022-05-25 11:12AM EDT49.007.287.307.45-0.17-2.28%12124889.84%
INTC220527P000500002022-05-25 11:58AM EDT50.008.258.358.45-0.10-1.20%620,06499.22%
INTC220527P000510002022-05-24 2:12PM EDT51.009.209.309.500.00-173126.56%
INTC220527P000520002022-05-24 1:41PM EDT52.0010.3510.3010.400.00-157,5650.00%
INTC220527P000530002022-05-20 3:44PM EDT53.0011.7711.3011.400.00-28200.00%
INTC220527P000540002022-05-23 3:52PM EDT54.0012.1012.2512.400.00-200.00%
INTC220527P000550002022-05-13 11:52AM EDT55.0011.3713.3013.450.00-60140.63%
INTC220527P000560002022-05-16 12:06AM EDT56.0013.3214.3014.450.00--0148.44%
INTC220527P000570002022-05-10 11:57AM EDT57.0014.4515.3015.400.00-100.00%
INTC220527P000600002022-05-11 2:46PM EDT60.0016.7518.3018.450.00-20176.56%
INTC220527P000650002022-05-16 1:28PM EDT65.0021.6023.3023.400.00-400.00%