Canada markets close in 41 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.26-0.03 (-0.07%)
As of 03:19PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220701C000250002022-06-24 10:33AM EDT25.0013.4512.5012.650.00-17383.20%
INTC220701C000280002022-06-30 12:24PM EDT28.009.759.509.60-0.03-0.31%41287.50%
INTC220701C000290002022-06-17 1:56PM EDT29.008.108.558.650.00-44271.48%
INTC220701C000300002022-06-22 10:49AM EDT30.007.507.507.650.00-76238.28%
INTC220701C000310002022-06-22 11:43AM EDT31.006.506.506.600.00--5205.86%
INTC220701C000320002022-06-28 10:32AM EDT32.006.595.505.650.00-48183.98%
INTC220701C000325002022-06-28 9:46AM EDT32.506.305.005.100.00-27166.02%
INTC220701C000330002022-06-30 11:19AM EDT33.004.654.554.65+0.60+14.81%26160.94%
INTC220701C000335002022-06-30 11:04AM EDT33.503.954.004.10+0.10+2.60%114139.45%
INTC220701C000340002022-06-30 2:08PM EDT34.003.793.553.60+0.44+13.13%613129.69%
INTC220701C000345002022-06-30 11:19AM EDT34.503.153.003.15+0.35+12.50%412116.02%
INTC220701C000350002022-06-30 11:24AM EDT35.002.782.552.61+0.53+23.56%148368102.73%
INTC220701C000355002022-06-27 12:09PM EDT35.503.352.052.120.00-145888.87%
INTC220701C000360002022-06-30 1:53PM EDT36.001.921.531.62+0.60+45.45%27238172.66%
INTC220701C000365002022-06-30 1:45PM EDT36.501.311.111.17+0.38+40.86%20034263.48%
INTC220701C000370002022-06-30 3:00PM EDT37.000.720.710.72+0.15+26.32%1,90377152.15%
INTC220701C000375002022-06-30 2:53PM EDT37.500.390.380.40+0.03+8.33%6,9951,56446.09%
INTC220701C000380002022-06-30 3:02PM EDT38.000.190.170.19+0.02+11.76%1,8512,41442.19%
INTC220701C000385002022-06-30 2:59PM EDT38.500.080.070.08-0.01-11.11%1,3622,05840.63%
INTC220701C000390002022-06-30 3:00PM EDT39.000.040.030.04-0.01-20.00%2,8013,78342.58%
INTC220701C000395002022-06-30 2:41PM EDT39.500.030.020.03+0.01+50.00%6463,44648.44%
INTC220701C000400002022-06-30 2:31PM EDT40.000.020.010.020.00-4085,13250.00%
INTC220701C000405002022-06-30 2:54PM EDT40.500.020.010.02+0.01+100.00%81,61757.03%
INTC220701C000410002022-06-30 2:06PM EDT41.000.020.000.01+0.01+100.00%331,62454.69%
INTC220701C000415002022-06-30 1:43PM EDT41.500.010.000.010.00-1541,42459.38%
INTC220701C000420002022-06-30 12:57PM EDT42.000.010.000.010.00-32,21465.63%
INTC220701C000425002022-06-29 9:47AM EDT42.500.010.000.010.00-11,00871.88%
INTC220701C000430002022-06-29 9:30AM EDT43.000.010.000.010.00-11,42778.13%
INTC220701C000435002022-06-28 10:11AM EDT43.500.010.000.010.00-138784.38%
INTC220701C000440002022-06-30 2:22PM EDT44.000.010.000.010.00-970887.50%
INTC220701C000445002022-06-29 11:34AM EDT44.500.010.000.010.00-164393.75%
INTC220701C000450002022-06-29 9:30AM EDT45.000.010.000.010.00-22,70598.44%
INTC220701C000460002022-06-29 11:49AM EDT46.000.010.000.010.00-2461109.38%
INTC220701C000470002022-06-29 9:34AM EDT47.000.010.000.010.00-1500118.75%
INTC220701C000480002022-06-30 2:07PM EDT48.000.010.000.010.00-10427131.25%
INTC220701C000490002022-06-28 10:00AM EDT49.000.010.000.010.00-1303137.50%
INTC220701C000500002022-06-30 2:07PM EDT50.000.010.000.010.00-3661146.88%
INTC220701C000510002022-06-21 3:28PM EDT51.000.010.000.010.00-38164156.25%
INTC220701C000520002022-06-21 10:47AM EDT52.000.010.000.010.00-880162.50%
INTC220701C000530002022-06-27 12:18PM EDT53.000.010.000.010.00-194175.00%
INTC220701C000540002022-06-21 10:19AM EDT54.000.010.000.010.00-932181.25%
INTC220701C000550002022-06-27 10:31AM EDT55.000.010.000.010.00-298187.50%
INTC220701C000600002022-06-21 12:47PM EDT60.000.010.000.010.00-114225.00%
INTC220701C000650002022-06-16 11:15AM EDT65.000.010.000.010.00-339262.50%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220701P000250002022-06-22 10:45AM EDT25.000.010.000.010.00-124200.00%
INTC220701P000280002022-06-17 2:52PM EDT28.000.020.000.010.00-11150.00%
INTC220701P000290002022-06-23 3:28PM EDT29.000.010.000.010.00-45131.25%
INTC220701P000300002022-06-30 11:22AM EDT30.000.010.000.010.00-6248112.50%
INTC220701P000310002022-06-28 3:45PM EDT31.000.010.000.010.00-42071398.44%
INTC220701P000320002022-06-30 12:15PM EDT32.000.010.000.010.00-15584.38%
INTC220701P000325002022-06-24 3:33PM EDT32.500.010.000.010.00-143175.00%
INTC220701P000330002022-06-28 3:45PM EDT33.000.010.000.010.00-12919968.75%
INTC220701P000335002022-06-29 3:49PM EDT33.500.010.000.010.00-123362.50%
INTC220701P000340002022-06-30 1:10PM EDT34.000.010.000.010.00-2675853.13%
INTC220701P000345002022-06-30 1:26PM EDT34.500.010.000.01-0.01-50.00%14210650.78%
INTC220701P000350002022-06-30 2:55PM EDT35.000.010.010.02-0.02-66.67%1716,89448.44%
INTC220701P000355002022-06-30 1:25PM EDT35.500.020.010.02-0.02-50.00%7749639.06%
INTC220701P000360002022-06-30 2:22PM EDT36.000.030.030.04-0.05-62.50%5952,38835.16%
INTC220701P000365002022-06-30 2:56PM EDT36.500.070.060.07-0.10-58.82%59461328.91%
INTC220701P000370002022-06-30 2:58PM EDT37.000.160.150.17-0.14-46.67%9911,10825.78%
INTC220701P000375002022-06-30 3:01PM EDT37.500.330.340.35-0.25-43.10%9891,35819.14%
INTC220701P000380002022-06-30 2:59PM EDT38.000.620.610.65-0.28-31.11%5152,2040.00%
INTC220701P000385002022-06-30 2:48PM EDT38.500.941.001.05-0.34-26.56%1859180.00%
INTC220701P000390002022-06-30 12:56PM EDT39.001.291.431.50-0.46-26.29%1921,2830.00%
INTC220701P000395002022-06-30 11:36AM EDT39.501.841.921.98-0.44-19.30%142250.00%
INTC220701P000400002022-06-30 2:02PM EDT40.002.202.432.52-0.50-18.52%3035,0630.00%
INTC220701P000405002022-06-30 10:33AM EDT40.503.392.903.05+0.09+2.73%162820.00%
INTC220701P000410002022-06-30 12:30PM EDT41.003.103.353.55-0.64-17.11%376210.00%
INTC220701P000415002022-06-30 10:29AM EDT41.504.513.904.00+1.74+62.82%262750.00%
INTC220701P000420002022-06-30 2:10PM EDT42.004.244.354.50-0.72-14.52%577500.00%
INTC220701P000425002022-06-29 2:10PM EDT42.505.234.905.050.00-930.00%
INTC220701P000430002022-06-30 1:01PM EDT43.005.195.355.50-0.71-12.03%41,4420.00%
INTC220701P000435002022-06-24 10:40AM EDT43.505.705.856.00+0.65+12.87%130.00%
INTC220701P000440002022-06-30 2:27PM EDT44.006.256.356.50-0.58-8.49%131480.00%
INTC220701P000445002022-06-17 3:44PM EDT44.507.516.907.000.00-2300.00%
INTC220701P000450002022-06-30 12:24PM EDT45.007.257.357.45-0.70-8.81%1230.00%
INTC220701P000460002022-06-27 12:58PM EDT46.007.208.358.500.00-100.00%
INTC220701P000470002022-06-22 11:11AM EDT47.009.689.409.500.00-200.00%
INTC220701P000480002022-06-30 12:24PM EDT48.0010.2510.4010.50-0.80-7.24%2200.00%
INTC220701P000490002022-06-21 12:08PM EDT49.0011.2511.4011.500.00-1900.00%
INTC220701P000500002022-06-28 3:57PM EDT50.0012.2112.4012.450.00-25500.00%
INTC220701P000510002022-06-17 11:02AM EDT51.0014.2013.4013.500.00-300.00%
INTC220701P000520002022-06-16 11:08AM EDT52.0014.7514.3514.450.00-100.00%
INTC220701P000530002022-06-24 11:27AM EDT53.0014.7015.4015.500.00-300.00%
INTC220701P000540002022-05-23 2:19PM EDT54.0012.0316.5516.700.00--00.00%
INTC220701P000550002022-06-23 10:12AM EDT55.0017.7317.3517.500.00-300.00%
INTC220701P000600002022-06-30 12:24PM EDT60.0022.2522.4022.50+1.20+5.70%100.00%