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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230120C000225002022-01-04 4:26PM EDT22.5031.0831.0032.000.00-133306.54%
INTC230120C000250002022-01-05 4:11PM EDT25.0029.3528.5029.45+1.35+4.82%1422265.50%
INTC230120C000275002021-12-29 10:31AM EDT27.5024.5526.0027.050.00-181234.33%
INTC230120C000300002022-01-05 4:06PM EDT30.0024.5523.8024.35+0.60+2.51%231,101208.30%
INTC230120C000325002022-01-05 12:23PM EDT32.5023.2021.5522.00+2.60+12.62%1215187.62%
INTC230120C000350002022-01-05 11:22AM EDT35.0021.5019.2519.85+2.35+12.27%153,055170.00%
INTC230120C000375002022-01-05 3:23PM EDT37.5017.8017.2017.60+1.30+7.88%4586154.66%
INTC230120C000400002022-01-05 4:47PM EDT40.0015.6015.1516.05+0.60+4.00%1676,144143.75%
INTC230120C000425002022-01-05 3:47PM EDT42.5013.7513.2013.75+0.88+6.84%231,251130.20%
INTC230120C000450002022-01-05 4:51PM EDT45.0011.9711.4512.20+0.55+4.82%7586,382121.37%
INTC230120C000475002022-01-05 4:58PM EDT47.5010.129.7010.50+0.52+5.42%1,4287,316111.89%
INTC230120C000500002022-01-05 4:59PM EDT50.008.748.559.00+0.44+5.30%1,11833,144105.69%
INTC230120C000525002022-01-05 4:57PM EDT52.507.447.307.55+0.26+3.62%28515,59998.96%
INTC230120C000550002022-01-05 4:59PM EDT55.006.406.206.55+0.45+7.56%2,64168,83194.38%
INTC230120C000575002022-01-05 4:54PM EDT57.505.405.205.55+0.25+4.85%15714,90189.75%
INTC230120C000600002022-01-05 4:57PM EDT60.004.504.454.70+0.20+4.65%2,59230,35986.35%
INTC230120C000625002022-01-05 4:31PM EDT62.503.903.704.00+0.35+9.86%15710,19583.08%
INTC230120C000650002022-01-05 4:58PM EDT65.003.303.103.30+0.40+13.79%98816,83679.97%
INTC230120C000675002022-01-05 4:14PM EDT67.502.902.652.79+0.48+19.83%1474,66577.99%
INTC230120C000700002022-01-05 4:55PM EDT70.002.112.092.38+0.07+3.43%1,43646,75075.42%
INTC230120C000725002022-01-05 4:58PM EDT72.502.001.802.00+0.25+14.29%1999,76274.00%
INTC230120C000750002022-01-05 4:29PM EDT75.001.681.491.71+0.34+25.37%36513,20172.58%
INTC230120C000800002022-01-05 4:56PM EDT80.001.211.081.26+0.16+15.24%1,11921,58370.75%
INTC230120C000850002022-01-05 4:20PM EDT85.000.850.760.95+0.05+6.25%13911,92169.24%
INTC230120C000900002022-01-05 3:52PM EDT90.000.680.660.73+0.07+11.48%45815,38369.48%
INTC230120C000950002022-01-05 3:02PM EDT95.000.570.410.62+0.10+21.28%411,09668.41%
INTC230120C001000002022-01-05 4:58PM EDT100.000.470.450.47+0.10+27.03%1,35820,65069.78%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230120P000225002022-01-05 3:13PM EDT22.500.250.210.28-0.02-7.41%647,90246.48%
INTC230120P000250002022-01-05 1:24PM EDT25.000.350.190.60-0.04-10.26%72,61047.22%
INTC230120P000275002022-01-05 11:39AM EDT27.500.420.350.55-0.06-12.50%31,80238.04%
INTC230120P000300002022-01-05 4:10PM EDT30.000.720.650.85+0.07+10.77%403,47635.43%
INTC230120P000325002022-01-05 2:46PM EDT32.500.840.880.96-0.09-9.68%294,05228.98%
INTC230120P000350002022-01-05 3:51PM EDT35.001.161.171.25-0.02-1.69%27514,60224.10%
INTC230120P000375002022-01-05 11:31AM EDT37.501.391.551.64-0.21-13.13%115,30218.69%
INTC230120P000400002022-01-05 3:52PM EDT40.002.022.052.19-0.01-0.49%11416,90211.67%
INTC230120P000425002022-01-05 4:01PM EDT42.502.652.672.75-0.04-1.49%11713,7950.00%
INTC230120P000450002022-01-05 4:29PM EDT45.003.323.453.50-0.18-5.14%37132,4840.00%
INTC230120P000475002022-01-05 4:51PM EDT47.504.284.304.65-0.17-3.82%9826,2390.00%
INTC230120P000500002022-01-05 4:49PM EDT50.005.265.355.50-0.14-2.59%25136,1210.00%
INTC230120P000525002022-01-05 4:58PM EDT52.506.706.606.70-0.02-0.30%1658,5660.00%
INTC230120P000550002022-01-05 4:56PM EDT55.008.008.008.450.00-1,42418,8830.00%
INTC230120P000575002022-01-05 4:19PM EDT57.509.359.409.65-0.31-3.21%327,2620.00%
INTC230120P000600002022-01-05 4:58PM EDT60.0011.2011.0012.050.00-1275,1610.00%
INTC230120P000625002022-01-05 2:37PM EDT62.5012.4512.7513.50-0.48-3.71%34,3370.00%
INTC230120P000650002022-01-05 2:44PM EDT65.0014.3014.5015.25-0.80-5.30%1023,2430.00%
INTC230120P000675002021-12-31 2:49PM EDT67.5018.2315.7019.500.00-16590.00%
INTC230120P000700002022-01-05 11:43AM EDT70.0017.5018.4519.25-1.70-8.85%13720.00%
INTC230120P000725002022-01-05 12:12PM EDT72.5019.7520.0521.70-2.10-9.61%582,5090.00%
INTC230120P000750002022-01-05 11:59AM EDT75.0021.6622.5524.10-1.54-6.64%36340.00%
INTC230120P000800002022-01-05 4:51PM EDT80.0027.6027.3028.15-0.35-1.25%7354,3390.00%
INTC230120P000850002022-01-04 12:28PM EDT85.0033.2430.0532.850.00-101,7290.00%
INTC230120P000900002021-12-13 2:16PM EDT90.0040.5036.7539.300.00-21680.00%
INTC230120P000950002021-11-18 3:46PM EDT95.0046.1042.7046.850.00-12440.00%
INTC230120P001000002021-12-20 12:19PM EDT100.0051.3046.6047.300.00-222230.00%