Canada markets close in 2 hours 48 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.89-2.20 (-7.30%)
As of 01:12PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230317C000130002023-01-12 10:18AM EST13.0016.9014.7515.100.00-32093.75%
INTC230317C000140002022-12-22 11:24AM EST14.0011.7515.1015.350.00-2450200.20%
INTC230317C000150002023-01-23 12:24PM EST15.0015.0012.8512.850.00-1170.00%
INTC230317C000160002023-01-06 12:05PM EST16.0012.2511.7511.950.00-15576.95%
INTC230317C000175002023-01-20 3:08PM EST17.5011.5010.2510.450.00-16565.63%
INTC230317C000200002023-01-27 11:58AM EST20.007.957.857.95-1.70-17.62%3042249.22%
INTC230317C000225002023-01-27 12:53PM EST22.505.615.355.40-1.34-19.28%191,09124.22%
INTC230317C000250002023-01-27 12:28PM EST25.003.012.953.05-2.25-42.78%5563,36025.78%
INTC230317C000260002023-01-27 12:04PM EST26.002.292.182.30-2.06-47.36%3,25115527.78%
INTC230317C000275002023-01-27 12:56PM EST27.501.311.291.31-1.89-59.06%7,66724,55326.95%
INTC230317C000290002023-01-27 12:56PM EST29.000.630.620.63-1.56-71.23%1,9311,77826.07%
INTC230317C000300002023-01-27 12:56PM EST30.000.390.380.38-1.27-76.51%4,01528,11826.61%
INTC230317C000310002023-01-27 12:50PM EST31.000.210.220.22-0.99-82.50%3,7102,08427.05%
INTC230317C000325002023-01-27 12:54PM EST32.500.110.110.12-0.59-84.29%4,66618,40829.49%
INTC230317C000340002023-01-27 12:55PM EST34.000.060.060.07-0.31-83.78%7142,39931.84%
INTC230317C000350002023-01-27 12:22PM EST35.000.040.040.05-0.21-84.00%1,66320,40933.40%
INTC230317C000360002023-01-27 12:22PM EST36.000.040.030.04-0.12-75.00%7938835.35%
INTC230317C000375002023-01-27 11:20AM EST37.500.030.030.04-0.08-72.73%10015,71639.84%
INTC230317C000400002023-01-27 11:20AM EST40.000.020.020.03-0.03-60.00%2635,53544.92%
INTC230317C000425002023-01-27 12:14PM EST42.500.020.010.020.00-368,69748.44%
INTC230317C000450002023-01-27 12:11PM EST45.000.010.010.02-0.01-50.00%23012,30752.34%
INTC230317C000475002023-01-27 10:21AM EST47.500.010.010.02-0.01-50.00%14,99257.03%
INTC230317C000500002023-01-27 12:47PM EST50.000.010.000.010.00-60319,43356.25%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230317P000130002023-01-27 10:22AM EST13.000.010.000.01-0.01-50.00%10053875.00%
INTC230317P000140002023-01-27 11:22AM EST14.000.010.000.01-0.01-50.00%10113068.75%
INTC230317P000150002023-01-27 12:20PM EST15.000.020.010.020.00-10681770.31%
INTC230317P000160002023-01-26 1:00PM EST16.000.020.010.02-0.01-33.33%31,11063.28%
INTC230317P000175002023-01-27 11:04AM EST17.500.030.020.030.00-1122,82157.81%
INTC230317P000200002023-01-27 12:49PM EST20.000.050.040.05-0.02-28.57%6299,93548.05%
INTC230317P000225002023-01-27 12:42PM EST22.500.130.120.13-0.01-7.14%5369,70440.63%
INTC230317P000240002023-01-27 12:49PM EST24.000.260.240.25+0.03+13.04%1,16023037.31%
INTC230317P000250002023-01-27 12:56PM EST25.000.400.380.39+0.07+21.21%4,31920,02335.40%
INTC230317P000260002023-01-27 12:55PM EST26.000.630.620.64+0.16+34.04%4,0183,74034.86%
INTC230317P000275002023-01-27 12:56PM EST27.501.161.151.19+0.37+46.84%5,78925,95133.69%
INTC230317P000290002023-01-27 12:53PM EST29.002.041.992.08+0.77+60.63%58075734.82%
INTC230317P000300002023-01-27 12:55PM EST30.002.832.812.82+1.08+61.71%1,56415,71936.13%
INTC230317P000310002023-01-27 12:55PM EST31.003.693.553.65+1.42+62.56%2935938.09%
INTC230317P000325002023-01-27 11:25AM EST32.505.185.005.15+1.77+51.91%333,39446.92%
INTC230317P000340002023-01-25 10:06AM EST34.004.956.456.550.00-32951.17%
INTC230317P000350002023-01-27 12:55PM EST35.007.567.507.60+2.16+40.00%56,17955.86%
INTC230317P000375002023-01-27 11:29AM EST37.5010.139.9510.10+1.12+12.43%11,97965.43%
INTC230317P000400002023-01-27 12:43PM EST40.0012.6212.4512.60+1.97+18.50%511,17074.90%
INTC230317P000425002023-01-06 10:05AM EST42.5014.9914.9015.100.00-1322882.13%
INTC230317P000450002023-01-06 3:58PM EST45.0016.4517.3017.600.00-13287.11%
INTC230317P000475002023-01-26 9:35AM EST47.5017.7519.5520.100.00-46985.55%
INTC230317P000500002023-01-23 2:04PM EST50.0019.9122.4522.550.00-515103.61%