Canada Markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.16-1.93 (-6.41%)
At close: 04:00PM EST
28.03 -0.13 (-0.46%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230616C000175002022-08-10 8:47AM EST17.5017.7018.5018.65+17.70--1248.83%
INTC230616C000200002022-08-10 11:18AM EST20.0015.5016.1516.30+0.55+3.68%182212.94%
INTC230616C000225002022-08-11 9:22AM EST22.5014.3213.8514.00+0.80+5.92%343183.69%
INTC230616C000250002022-08-11 1:34PM EST25.0011.8011.7511.90+0.99+9.16%2350161.47%
INTC230616C000275002022-08-11 9:17AM EST27.5010.109.709.85+1.10+12.22%2100141.72%
INTC230616C000300002022-08-11 11:33AM EST30.008.057.908.00+1.05+15.00%161510126.20%
INTC230616C000325002022-08-11 1:11PM EST32.506.286.256.35+0.78+14.18%10202113.09%
INTC230616C000350002022-08-11 1:11PM EST35.004.804.704.90+0.65+15.66%953,051101.27%
INTC230616C000375002022-08-11 1:05PM EST37.503.633.553.70+0.56+18.24%312,32092.77%
INTC230616C000400002022-08-11 11:41AM EST40.002.742.602.70+0.44+19.13%635,33685.47%
INTC230616C000425002022-08-11 11:33AM EST42.501.941.841.95+0.34+21.25%611,13079.64%
INTC230616C000450002022-08-11 1:11PM EST45.001.381.301.39+0.28+25.45%10618,18475.29%
INTC230616C000475002022-08-11 12:16PM EST47.500.980.910.99+0.18+22.50%587,64671.97%
INTC230616C000500002022-08-11 12:21PM EST50.000.700.640.71+0.13+22.81%15721,02169.53%
INTC230616C000525002022-08-11 1:20PM EST52.500.490.450.52+0.11+28.95%5610,86267.87%
INTC230616C000550002022-08-11 11:51AM EST55.000.370.320.38+0.06+19.35%168,31066.50%
INTC230616C000575002022-08-11 11:51AM EST57.500.290.220.29+0.06+26.09%43,10765.53%
INTC230616C000600002022-08-11 9:32AM EST60.000.200.200.22+0.03+17.65%23,40566.11%
INTC230616C000650002022-08-11 8:30AM EST65.000.140.080.20+0.02+16.67%12,25466.80%
INTC230616C000700002022-08-11 9:34AM EST70.000.090.050.13+0.03+50.00%73,44466.99%
INTC230616C000750002022-08-11 12:03PM EST75.000.050.050.11-0.03-37.50%213,94069.92%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230616P000175002022-08-11 10:54AM EST17.500.240.200.31+0.24-2153.91%
INTC230616P000200002022-08-10 10:44AM EST20.000.440.430.46-0.07-13.73%1137048.88%
INTC230616P000225002022-08-09 2:50PM EST22.500.790.480.720.00-675442.48%
INTC230616P000250002022-08-11 9:41AM EST25.000.980.951.00-0.20-16.95%311,27334.13%
INTC230616P000275002022-08-11 9:49AM EST27.501.421.401.48-0.25-14.97%121,81026.07%
INTC230616P000300002022-08-11 10:47AM EST30.002.002.012.11-0.40-16.67%2078,50812.67%
INTC230616P000325002022-08-11 11:10AM EST32.502.822.812.89-0.43-13.23%612,7610.00%
INTC230616P000350002022-08-11 12:28PM EST35.003.763.803.90-0.61-13.96%2,1017,3050.00%
INTC230616P000375002022-08-11 12:27PM EST37.505.055.005.15-0.68-11.87%99,0280.00%
INTC230616P000400002022-08-11 10:19AM EST40.006.506.506.60-0.83-11.32%1314,5290.00%
INTC230616P000425002022-08-11 9:05AM EST42.508.008.208.35-1.25-13.51%158,9550.00%
INTC230616P000450002022-08-11 11:17AM EST45.0010.2810.1010.30-0.89-7.97%38,8970.00%
INTC230616P000475002022-08-11 9:46AM EST47.5012.0512.2012.40-1.20-9.06%1203,3120.00%
INTC230616P000500002022-08-11 10:15AM EST50.0014.4914.4514.65-0.46-3.08%64510.00%
INTC230616P000525002022-08-11 9:19AM EST52.5016.4616.8016.95-0.84-4.86%22130.00%
INTC230616P000550002022-08-10 10:51AM EST55.0019.8619.2019.30+0.63+3.28%34800.00%
INTC230616P000575002022-08-05 9:28AM EST57.5021.9521.6021.750.00-1700.00%
INTC230616P000600002022-08-08 9:01AM EST60.0024.4024.0524.250.00--130.00%
INTC230616P000700002022-07-05 9:49AM EST70.0034.3033.7034.000.00--100.00%