Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.61+1.20 (+3.21%)
At close: 04:00PM EDT
38.61 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220916C000225002022-06-09 9:46AM EDT22.5018.7015.9516.400.00-1155.86%
INTC220916C000250002022-06-23 12:51PM EDT25.0012.2513.7013.950.00-824357.81%
INTC220916C000275002022-06-22 11:46AM EDT27.5010.2011.3011.600.00-17750052.64%
INTC220916C000300002022-06-24 3:43PM EDT30.008.808.959.15+1.05+13.55%182,01748.00%
INTC220916C000325002022-06-24 3:08PM EDT32.506.656.756.90+1.07+19.18%471,24842.29%
INTC220916C000350002022-06-24 1:10PM EDT35.004.804.804.90+0.95+24.68%14186238.72%
INTC220916C000375002022-06-24 3:57PM EDT37.503.103.103.20+0.60+24.00%352,58435.84%
INTC220916C000400002022-06-24 3:57PM EDT40.001.811.821.89+0.43+31.16%2735,42933.59%
INTC220916C000425002022-06-24 3:55PM EDT42.500.950.941.01+0.26+37.68%32812,09232.08%
INTC220916C000450002022-06-24 3:54PM EDT45.000.460.450.49+0.12+35.29%1,09026,59131.06%
INTC220916C000475002022-06-24 3:58PM EDT47.500.240.220.26+0.07+41.18%7111,44031.74%
INTC220916C000500002022-06-24 3:58PM EDT50.000.130.120.15+0.01+8.33%1487,94033.01%
INTC220916C000525002022-06-24 3:44PM EDT52.500.080.080.080.00-2312,51333.69%
INTC220916C000550002022-06-24 2:46PM EDT55.000.070.060.09+0.01+16.67%22415,86838.48%
INTC220916C000575002022-06-24 11:55AM EDT57.500.050.040.060.00-19,09139.84%
INTC220916C000600002022-06-24 3:11PM EDT60.000.050.040.07+0.01+25.00%1912,09744.14%
INTC220916C000625002022-06-24 10:17AM EDT62.500.040.030.060.00-34,16246.48%
INTC220916C000650002022-06-24 3:52PM EDT65.000.040.030.040.00-109,71046.88%
INTC220916C000700002022-06-23 11:03AM EDT70.000.020.010.030.00-3003,38150.78%
INTC220916C000750002022-06-24 10:37AM EDT75.000.020.000.03+0.01+100.00%12,70751.56%
INTC220916C000800002022-06-24 10:38AM EDT80.000.020.000.02+0.01+100.00%512,78653.91%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220916P000225002022-06-17 11:03AM EDT22.500.210.090.100.00-122659.57%
INTC220916P000250002022-06-24 3:25PM EDT25.000.160.160.18-0.07-30.43%735455.08%
INTC220916P000275002022-06-24 1:02PM EDT27.500.290.270.29-0.10-25.64%162,70450.20%
INTC220916P000300002022-06-24 3:54PM EDT30.000.480.460.50-0.20-29.41%773,59746.88%
INTC220916P000325002022-06-24 3:03PM EDT32.500.830.780.84-0.24-22.43%1336,33743.36%
INTC220916P000350002022-06-24 3:54PM EDT35.001.351.311.38-0.40-22.86%1,1248,25540.21%
INTC220916P000375002022-06-24 3:10PM EDT37.502.242.172.22-0.60-21.13%1,93916,31037.67%
INTC220916P000400002022-06-24 3:53PM EDT40.003.403.303.45-0.75-18.07%30019,28435.94%
INTC220916P000425002022-06-24 12:49PM EDT42.505.004.955.05-0.97-16.25%3817,70134.42%
INTC220916P000450002022-06-24 11:09AM EDT45.007.206.957.10-1.25-14.79%5018,81535.47%
INTC220916P000475002022-06-24 10:07AM EDT47.509.549.209.40-1.26-11.67%310,59238.33%
INTC220916P000500002022-06-24 11:41AM EDT50.0011.9011.6511.80-1.30-9.85%304,93541.85%
INTC220916P000525002022-06-24 9:40AM EDT52.5014.9014.1014.30-0.50-3.25%251,68847.27%
INTC220916P000550002022-06-24 1:34PM EDT55.0016.8016.5016.80-0.70-4.00%74,88352.25%
INTC220916P000575002022-06-22 3:32PM EDT57.5020.1519.0019.250.00-1958850.44%
INTC220916P000600002022-06-17 11:08AM EDT60.0022.1021.5021.75-1.30-5.56%186754.49%
INTC220916P000625002022-06-24 9:40AM EDT62.5024.8524.0024.30-0.45-1.78%5152159.47%
INTC220916P000650002022-06-08 9:39AM EDT65.0023.3526.4526.800.00-121,08661.91%
INTC220916P000700002022-06-15 9:40AM EDT70.0031.6031.4031.800.00-245967.19%
INTC220916P000750002022-06-09 9:58AM EDT75.0033.8536.4036.900.00-534675.98%
INTC220916P000800002022-06-24 11:59AM EDT80.0041.7041.4041.70-1.30-3.02%971275.39%