Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.95-0.21 (-0.75%)
At close: 04:00PM EST
27.95 -0.00 (-0.00%)
After hours: 05:30PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230421C000130002023-01-18 3:14PM EST13.0015.9014.8515.100.00-11971.09%
INTC230421C000150002022-11-11 11:00AM EST15.0015.0013.3513.550.00-1017104.69%
INTC230421C000160002023-01-12 10:28AM EST16.0013.9011.8512.100.00-31853.13%
INTC230421C000175002023-01-26 9:56AM EST17.5012.2010.3510.600.00-23661.72%
INTC230421C000190002023-01-17 3:37PM EST19.0010.728.859.100.00-2652.54%
INTC230421C000200002023-01-27 11:24AM EST20.007.707.858.150.00-217650.00%
INTC230421C000210002023-01-30 10:14AM EST21.007.506.907.20+0.40+5.63%311646.78%
INTC230421C000225002023-01-30 3:14PM EST22.505.555.505.80+0.05+0.91%2770742.04%
INTC230421C000240002023-01-30 3:18PM EST24.004.254.204.35+0.20+4.94%323534.47%
INTC230421C000250002023-01-30 3:54PM EST25.003.403.403.55-0.25-6.85%2242,80933.59%
INTC230421C000260002023-01-30 3:34PM EST26.002.732.682.84-0.07-2.50%331,70233.15%
INTC230421C000275002023-01-30 3:55PM EST27.501.791.761.87-0.11-5.79%5,3987,53731.20%
INTC230421C000290002023-01-30 3:50PM EST29.001.081.071.13-0.07-6.09%1,5067,85729.74%
INTC230421C000300002023-01-30 3:58PM EST30.000.760.750.77-0.02-2.56%1,94812,70029.05%
INTC230421C000310002023-01-30 3:38PM EST31.000.510.500.55-0.01-1.92%7225,30729.54%
INTC230421C000325002023-01-30 3:42PM EST32.500.290.260.29+0.01+3.57%7399,98229.15%
INTC230421C000340002023-01-30 3:52PM EST34.000.160.150.20+0.01+6.67%5894,56131.35%
INTC230421C000350002023-01-30 3:49PM EST35.000.120.110.130.00-8412,84831.25%
INTC230421C000360002023-01-30 3:21PM EST36.000.080.070.100.00-464,65232.32%
INTC230421C000375002023-01-30 3:56PM EST37.500.060.050.070.00-115,30033.99%
INTC230421C000390002023-01-30 3:40PM EST39.000.040.040.05-0.01-20.00%8145035.55%
INTC230421C000400002023-01-30 3:20PM EST40.000.030.030.04-0.01-25.00%6112,25836.33%
INTC230421C000410002023-01-30 1:32PM EST41.000.030.010.040.00-13043138.48%
INTC230421C000425002023-01-30 12:13PM EST42.500.030.020.040.00-73,65241.41%
INTC230421C000440002023-01-30 9:30AM EST44.000.020.020.04-0.01-33.33%1224244.14%
INTC230421C000450002023-01-30 2:32PM EST45.000.020.010.040.00-111,87946.09%
INTC230421C000475002023-01-23 2:16PM EST47.500.020.010.040.00-3263550.39%
INTC230421C000500002023-01-30 3:11PM EST50.000.010.010.040.00-1,4423,62351.17%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230421P000130002023-01-30 12:01PM EST13.000.020.000.040.00-357,85768.75%
INTC230421P000140002023-01-27 12:06PM EST14.000.020.000.050.00-1001,01564.84%
INTC230421P000150002023-01-30 9:58AM EST15.000.020.020.04-0.01-33.33%11,16360.16%
INTC230421P000160002023-01-26 10:05AM EST16.000.040.030.040.00-2512155.86%
INTC230421P000175002023-01-27 11:46AM EST17.500.050.020.060.00-3477851.95%
INTC230421P000190002023-01-30 9:39AM EST19.000.070.070.08-0.01-12.50%13,94946.29%
INTC230421P000200002023-01-30 3:45PM EST20.000.100.100.110.00-211,31643.75%
INTC230421P000210002023-01-30 3:29PM EST21.000.150.140.15+0.01+7.14%1,5207,24241.21%
INTC230421P000225002023-01-30 1:47PM EST22.500.250.240.26+0.04+19.05%334,87238.38%
INTC230421P000240002023-01-30 3:37PM EST24.000.430.420.44+0.04+10.26%844,01635.74%
INTC230421P000250002023-01-30 3:57PM EST25.000.610.610.63+0.07+12.96%2529,60434.38%
INTC230421P000260002023-01-30 3:59PM EST26.000.880.870.90+0.10+12.82%3638,13333.40%
INTC230421P000275002023-01-30 3:59PM EST27.501.441.431.49+0.14+10.77%1,5099,40532.57%
INTC230421P000290002023-01-30 3:37PM EST29.002.262.202.27+0.21+10.24%1145,58131.49%
INTC230421P000300002023-01-30 3:32PM EST30.002.942.832.98+0.24+8.89%1008,68932.35%
INTC230421P000310002023-01-30 9:38AM EST31.003.503.603.75-0.05-1.41%141,27733.01%
INTC230421P000325002023-01-30 3:04PM EST32.505.004.905.05+0.25+5.26%95,51135.21%
INTC230421P000340002023-01-27 11:40AM EST34.006.556.206.600.00-432642.73%
INTC230421P000350002023-01-30 10:59AM EST35.007.207.307.55-0.20-2.70%101,27345.07%
INTC230421P000360002023-01-30 1:49PM EST36.008.508.208.60+0.90+11.84%28050.10%
INTC230421P000375002023-01-20 3:08PM EST37.509.909.7510.00+1.05+11.86%220451.95%
INTC230421P000390002023-01-30 3:06PM EST39.0011.4011.2511.50+0.70+6.54%54851.86%
INTC230421P000400002023-01-30 9:53AM EST40.0012.0812.2012.50-0.51-4.05%652753.52%
INTC230421P000410002023-01-26 12:51PM EST41.0011.8013.2513.500.00-7910357.23%
INTC230421P000425002023-01-26 12:50PM EST42.5013.3014.7515.000.00-113261.04%
INTC230421P000440002023-01-26 12:50PM EST44.0014.8016.2516.500.00-12064.65%
INTC230421P000450002023-01-20 3:07PM EST45.0016.3017.2517.500.00-1910266.89%
INTC230421P000475002023-01-26 9:42AM EST47.5017.7019.7520.000.00-2372.36%
INTC230421P000500002023-01-26 10:06AM EST50.0020.5022.2022.500.00-11376.17%