Canada markets close in 2 hours 56 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.78-2.31 (-7.66%)
As of 01:04PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230721C000150002023-01-27 12:20PM EST15.0012.8012.6513.00+1.40+12.28%4157.62%
INTC230721C000180002023-01-27 10:00AM EST18.009.509.709.85-1.01-9.61%11533.59%
INTC230721C000200002023-01-27 12:09PM EST20.008.057.858.15-2.20-21.46%311,01339.60%
INTC230721C000220002023-01-27 10:49AM EST22.006.306.106.45-1.80-22.22%285437.87%
INTC230721C000230002023-01-27 12:33PM EST23.005.435.305.55-1.24-18.59%224234.99%
INTC230721C000240002023-01-27 11:23AM EST24.004.704.354.80+0.55+13.25%1122934.40%
INTC230721C000250002023-01-27 12:22PM EST25.004.003.854.05-2.00-33.33%2919132.98%
INTC230721C000260002023-01-27 10:57AM EST26.003.383.253.40-1.47-30.31%5087932.32%
INTC230721C000270002023-01-27 12:30PM EST27.002.742.662.93-1.78-39.38%2,7255033.25%
INTC230721C000280002023-01-27 12:44PM EST28.002.232.102.27-1.46-39.57%3,3412,12230.81%
INTC230721C000290002023-01-27 11:29AM EST29.001.761.751.86-1.62-47.93%15222230.81%
INTC230721C000300002023-01-27 12:42PM EST30.001.391.361.48-1.53-52.40%2,0742,70830.40%
INTC230721C000310002023-01-27 12:16PM EST31.001.111.011.20-1.23-52.56%1132,93030.59%
INTC230721C000320002023-01-27 12:48PM EST32.000.820.800.85-1.15-58.38%19993128.96%
INTC230721C000330002023-01-27 12:17PM EST33.000.630.590.63-0.95-60.13%8282728.42%
INTC230721C000340002023-01-27 12:29PM EST34.000.480.450.50-0.73-60.33%901,01828.76%
INTC230721C000350002023-01-27 12:17PM EST35.000.350.310.39-0.65-65.00%991,57528.96%
INTC230721C000360002023-01-27 12:31PM EST36.000.260.250.30-0.45-63.38%5128129.05%
INTC230721C000370002023-01-27 11:27AM EST37.000.220.150.24-0.38-63.33%1338129.49%
INTC230721C000380002023-01-27 11:40AM EST38.000.150.060.18-0.35-70.00%3023029.40%
INTC230721C000390002023-01-27 10:08AM EST39.000.130.050.15-0.20-60.61%211330.08%
INTC230721C000400002023-01-27 12:45PM EST40.000.100.050.16-0.19-65.52%984,40232.13%
INTC230721C000410002023-01-26 1:06PM EST41.000.200.030.150.00-123133.40%
INTC230721C000420002023-01-25 1:41PM EST42.000.080.050.13-0.09-52.94%123533.99%
INTC230721C000430002023-01-23 1:26PM EST43.000.120.020.120.00-11134.96%
INTC230721C000440002023-01-20 3:12PM EST44.000.110.020.110.00-431,06535.84%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230721P000150002023-01-27 11:17AM EST15.000.070.030.15-0.02-22.22%23953.42%
INTC230721P000180002023-01-27 12:34PM EST18.000.190.180.20-0.02-9.52%7120042.29%
INTC230721P000200002023-01-27 12:47PM EST20.000.340.220.39+0.02+6.25%8916840.38%
INTC230721P000220002023-01-27 12:39PM EST22.000.560.530.60+0.03+5.66%701,17236.45%
INTC230721P000230002023-01-27 12:34PM EST23.000.750.720.79+0.10+15.38%5768435.50%
INTC230721P000240002023-01-27 12:31PM EST24.001.000.791.02+0.14+16.28%991,18034.50%
INTC230721P000250002023-01-27 12:39PM EST25.001.261.261.30+0.26+26.00%4702,16533.55%
INTC230721P000260002023-01-27 11:38AM EST26.001.571.481.71+0.18+12.95%831,47633.69%
INTC230721P000270002023-01-27 11:41AM EST27.001.921.932.06+0.21+12.28%3,21535732.13%
INTC230721P000280002023-01-27 12:46PM EST28.002.502.302.55+0.63+33.69%1524,69431.67%
INTC230721P000290002023-01-27 12:12PM EST29.003.052.993.15+0.70+29.79%401,59231.81%
INTC230721P000300002023-01-27 9:56AM EST30.003.733.653.90+0.89+31.34%2366233.15%
INTC230721P000310002023-01-27 11:08AM EST31.004.504.354.55+1.05+30.43%81,36432.50%
INTC230721P000320002023-01-20 1:36PM EST32.004.635.105.400.00-14533.99%
INTC230721P000330002023-01-27 9:36AM EST33.006.225.906.00+1.77+39.78%25131.06%
INTC230721P000340002023-01-27 11:15AM EST34.007.006.756.95+1.55+28.44%115233.11%
INTC230721P000350002023-01-27 11:28AM EST35.007.757.657.80+1.80+30.25%46333.03%
INTC230721P000360002023-01-04 9:30AM EST36.009.128.558.950.00-15738.38%
INTC230721P000370002023-01-20 9:30AM EST37.008.859.559.800.00-51637.84%
INTC230721P000380002023-01-12 10:12AM EST38.008.6510.5010.900.00-55242.14%
INTC230721P000390002023-01-26 2:44PM EST39.009.8511.5011.750.00-10010141.11%
INTC230721P000400002023-01-26 2:56PM EST40.0010.7012.5012.750.00-2523843.12%
INTC230721P000430002023-01-27 11:17AM EST43.0015.7515.5015.85+1.35+9.38%2151.07%
INTC230721P000440002023-01-26 12:51PM EST44.0014.8016.5016.700.00-1949.17%