Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.41+0.12 (+0.32%)
At close: 04:00PM EDT
37.49 +0.08 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221118C000225002022-06-10 3:24PM EDT22.5017.200.000.000.00-100.00%
INTC221118C000250002022-06-07 11:21AM EDT25.0018.500.000.000.00-100.00%
INTC221118C000275002022-06-17 10:56AM EDT27.5010.100.000.000.00-15400.00%
INTC221118C000300002022-06-30 2:31PM EDT30.008.600.000.000.00-400.00%
INTC221118C000325002022-06-30 2:24PM EDT32.506.600.000.000.00-6200.00%
INTC221118C000350002022-06-30 3:27PM EDT35.004.650.000.000.00-2700.00%
INTC221118C000375002022-06-30 3:44PM EDT37.503.200.000.000.00-2800.20%
INTC221118C000400002022-06-30 2:14PM EDT40.002.240.000.000.00-1503.13%
INTC221118C000425002022-06-30 3:54PM EDT42.501.250.000.000.00-16306.25%
INTC221118C000450002022-06-30 3:48PM EDT45.000.760.000.000.00-9906.25%
INTC221118C000475002022-06-30 3:07PM EDT47.500.430.000.000.00-48012.50%
INTC221118C000500002022-06-30 3:34PM EDT50.000.250.000.000.00-21012.50%
INTC221118C000525002022-06-30 9:38AM EDT52.500.140.000.000.00-1012.50%
INTC221118C000550002022-06-28 10:08AM EDT55.000.140.000.000.00-2,279012.50%
INTC221118C000600002022-06-28 11:09AM EDT60.000.080.000.000.00-86012.50%
INTC221118C000650002022-06-30 3:31PM EDT65.000.050.000.000.00-1025.00%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221118P000200002022-06-24 9:42AM EDT20.000.170.000.000.00-15025.00%
INTC221118P000225002022-06-22 12:54PM EDT22.500.300.000.000.00-1025.00%
INTC221118P000250002022-06-30 10:33AM EDT25.000.500.000.000.00-1012.50%
INTC221118P000275002022-06-30 2:46PM EDT27.500.670.000.000.00-41012.50%
INTC221118P000300002022-06-30 3:15PM EDT30.001.110.000.000.00-8906.25%
INTC221118P000325002022-06-30 2:52PM EDT32.501.600.000.000.00-4406.25%
INTC221118P000350002022-06-30 3:15PM EDT35.002.500.000.000.00-6503.13%
INTC221118P000375002022-06-30 2:11PM EDT37.503.350.000.000.00-2700.00%
INTC221118P000400002022-06-30 2:10PM EDT40.004.700.000.000.00-7800.00%
INTC221118P000425002022-06-30 12:57PM EDT42.506.350.000.000.00-1000.00%
INTC221118P000450002022-06-30 3:58PM EDT45.008.650.000.000.00-1300.00%
INTC221118P000475002022-06-30 10:33AM EDT47.5011.000.000.000.00-2500.00%
INTC221118P000500002022-06-30 3:15PM EDT50.0013.150.000.000.00-100.00%
INTC221118P000525002022-06-30 11:13AM EDT52.5015.400.000.000.00-300.00%
INTC221118P000550002022-06-16 3:06PM EDT55.0018.040.000.000.00-2100.00%
INTC221118P000600002022-06-29 10:49AM EDT60.0022.950.000.000.00-400.00%
INTC221118P000650002022-06-24 3:51PM EDT65.0026.700.000.000.00-100.00%