Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220128C00040000 | 2022-01-04 3:50PM EST | 40.00 | 13.40 | 11.90 | 12.50 | 0.00 | - | 4 | 57 | 116.80% |
| INTC220128C00044000 | 2022-01-13 12:05PM EST | 44.00 | 11.65 | 8.10 | 8.60 | 0.00 | - | 10 | 10 | 95.70% |
| INTC220128C00045000 | 2022-01-21 3:07PM EST | 45.00 | 7.35 | 7.15 | 7.50 | -1.40 | -16.00% | 84 | 33 | 83.98% |
| INTC220128C00046000 | 2022-01-21 2:51PM EST | 46.00 | 6.65 | 6.25 | 6.60 | -1.95 | -22.67% | 100 | 21 | 81.64% |
| INTC220128C00047000 | 2022-01-13 10:54AM EST | 47.00 | 5.75 | 5.30 | 5.65 | -2.75 | -32.35% | 2 | 4 | 74.51% |
| INTC220128C00047500 | 2022-01-20 3:36PM EST | 47.50 | 5.28 | 4.90 | 5.20 | 0.00 | - | 30 | 31 | 73.44% |
| INTC220128C00048000 | 2022-01-21 3:22PM EST | 48.00 | 4.75 | 4.50 | 4.75 | -1.60 | -25.20% | 43 | 263 | 71.88% |
| INTC220128C00048500 | 2022-01-18 12:06AM EST | 48.50 | 7.42 | 4.15 | 4.25 | 0.00 | - | 2 | 5 | 69.82% |
| INTC220128C00049000 | 2022-01-21 2:57PM EST | 49.00 | 4.00 | 3.75 | 3.85 | -1.09 | -21.41% | 53 | 744 | 68.36% |
| INTC220128C00049500 | 2022-01-21 3:50PM EST | 49.50 | 3.55 | 3.40 | 3.50 | -0.90 | -20.22% | 55 | 40 | 68.46% |
| INTC220128C00050000 | 2022-01-21 3:55PM EST | 50.00 | 3.15 | 3.05 | 3.15 | +0.20 | +6.78% | 596 | 1,265 | 67.77% |
| INTC220128C00050500 | 2022-01-21 3:58PM EST | 50.50 | 2.88 | 2.72 | 2.79 | -0.13 | -4.32% | 210 | 72 | 66.60% |
| INTC220128C00051000 | 2022-01-21 3:44PM EST | 51.00 | 2.70 | 2.41 | 2.49 | +0.25 | +10.20% | 126 | 1,716 | 66.21% |
| INTC220128C00051500 | 2022-01-21 3:58PM EST | 51.50 | 2.27 | 2.13 | 2.20 | +0.01 | +0.44% | 367 | 490 | 65.82% |
| INTC220128C00052000 | 2022-01-21 3:59PM EST | 52.00 | 1.95 | 1.87 | 1.93 | +0.19 | +10.80% | 831 | 2,457 | 65.43% |
| INTC220128C00052500 | 2022-01-21 3:59PM EST | 52.50 | 1.67 | 1.63 | 1.68 | +0.13 | +8.44% | 2,511 | 485 | 64.99% |
| INTC220128C00053000 | 2022-01-21 3:59PM EST | 53.00 | 1.45 | 1.40 | 1.47 | +0.07 | +5.07% | 2,314 | 2,468 | 64.65% |
| INTC220128C00053500 | 2022-01-21 3:59PM EST | 53.50 | 1.24 | 1.21 | 1.26 | +0.09 | +7.83% | 815 | 767 | 64.36% |
| INTC220128C00054000 | 2022-01-21 3:58PM EST | 54.00 | 1.12 | 1.03 | 1.07 | +0.18 | +19.15% | 4,401 | 3,807 | 63.82% |
| INTC220128C00054500 | 2022-01-21 3:59PM EST | 54.50 | 0.91 | 0.87 | 0.90 | +0.13 | +16.67% | 899 | 3,053 | 63.28% |
| INTC220128C00055000 | 2022-01-21 3:59PM EST | 55.00 | 0.77 | 0.73 | 0.75 | +0.09 | +13.24% | 2,572 | 5,934 | 62.79% |
| INTC220128C00055500 | 2022-01-21 3:58PM EST | 55.50 | 0.68 | 0.60 | 0.64 | +0.13 | +23.64% | 819 | 2,060 | 62.70% |
| INTC220128C00056000 | 2022-01-21 3:56PM EST | 56.00 | 0.52 | 0.50 | 0.53 | +0.07 | +15.56% | 3,229 | 4,076 | 62.40% |
| INTC220128C00056500 | 2022-01-21 3:59PM EST | 56.50 | 0.43 | 0.41 | 0.44 | +0.06 | +16.22% | 1,133 | 1,145 | 62.31% |
| INTC220128C00057000 | 2022-01-21 3:59PM EST | 57.00 | 0.36 | 0.34 | 0.36 | +0.06 | +20.00% | 2,298 | 4,161 | 62.21% |
| INTC220128C00057500 | 2022-01-21 3:55PM EST | 57.50 | 0.30 | 0.27 | 0.30 | +0.05 | +20.00% | 495 | 770 | 62.01% |
| INTC220128C00058000 | 2022-01-21 3:52PM EST | 58.00 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 715 | 3,200 | 62.50% |
| INTC220128C00058500 | 2022-01-21 3:44PM EST | 58.50 | 0.23 | 0.19 | 0.21 | +0.06 | +35.29% | 53 | 795 | 62.89% |
| INTC220128C00059000 | 2022-01-21 3:58PM EST | 59.00 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 221 | 2,404 | 62.70% |
| INTC220128C00059500 | 2022-01-21 3:44PM EST | 59.50 | 0.17 | 0.14 | 0.15 | +0.04 | +30.77% | 22 | 213 | 64.45% |
| INTC220128C00060000 | 2022-01-21 3:59PM EST | 60.00 | 0.13 | 0.10 | 0.12 | +0.03 | +30.00% | 1,386 | 2,995 | 63.67% |
| INTC220128C00061000 | 2022-01-21 3:36PM EST | 61.00 | 0.11 | 0.08 | 0.09 | +0.04 | +57.14% | 165 | 527 | 66.02% |
| INTC220128C00062000 | 2022-01-21 3:58PM EST | 62.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 159 | 789 | 66.80% |
| INTC220128C00063000 | 2022-01-21 2:16PM EST | 63.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 153 | 249 | 69.92% |
| INTC220128C00064000 | 2022-01-21 3:41PM EST | 64.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 34 | 409 | 71.88% |
| INTC220128C00065000 | 2022-01-21 3:40PM EST | 65.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 112 | 311 | 73.44% |
| INTC220128C00066000 | 2022-01-21 1:51PM EST | 66.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 30 | 321 | 77.34% |
| INTC220128C00067000 | 2022-01-21 3:40PM EST | 67.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 21 | 372 | 82.03% |
| INTC220128C00068000 | 2022-01-21 11:05AM EST | 68.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 4 | 202 | 81.25% |
| INTC220128C00070000 | 2022-01-21 3:14PM EST | 70.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 312 | 426 | 89.06% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC220128P00035000 | 2022-01-21 3:41PM EST | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 77 | 2,138 | 115.63% |
| INTC220128P00040000 | 2022-01-21 3:54PM EST | 40.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 709 | 738 | 96.09% |
| INTC220128P00043000 | 2022-01-21 3:07PM EST | 43.00 | 0.10 | 0.11 | 0.12 | +0.01 | +11.11% | 251 | 1,336 | 83.98% |
| INTC220128P00044000 | 2022-01-21 3:51PM EST | 44.00 | 0.14 | 0.14 | 0.16 | +0.03 | +27.27% | 43 | 722 | 80.08% |
| INTC220128P00045000 | 2022-01-21 3:54PM EST | 45.00 | 0.20 | 0.20 | 0.21 | +0.05 | +33.33% | 224 | 967 | 76.95% |
| INTC220128P00046000 | 2022-01-21 3:54PM EST | 46.00 | 0.28 | 0.27 | 0.29 | +0.08 | +40.00% | 117 | 844 | 74.02% |
| INTC220128P00047000 | 2022-01-21 3:44PM EST | 47.00 | 0.38 | 0.38 | 0.40 | +0.08 | +26.67% | 577 | 880 | 71.78% |
| INTC220128P00047500 | 2022-01-21 3:46PM EST | 47.50 | 0.42 | 0.45 | 0.47 | +0.08 | +23.53% | 124 | 203 | 70.70% |
| INTC220128P00048000 | 2022-01-21 3:55PM EST | 48.00 | 0.54 | 0.53 | 0.56 | +0.11 | +25.58% | 373 | 1,395 | 69.82% |
| INTC220128P00048500 | 2022-01-21 3:59PM EST | 48.50 | 0.61 | 0.63 | 0.66 | +0.21 | +52.50% | 1,192 | 301 | 69.04% |
| INTC220128P00049000 | 2022-01-21 3:57PM EST | 49.00 | 0.71 | 0.74 | 0.77 | +0.11 | +18.33% | 817 | 1,502 | 68.16% |
| INTC220128P00049500 | 2022-01-21 3:54PM EST | 49.50 | 0.90 | 0.88 | 0.91 | +0.18 | +25.00% | 141 | 265 | 67.82% |
| INTC220128P00050000 | 2022-01-21 3:56PM EST | 50.00 | 1.01 | 1.03 | 1.07 | +0.13 | +14.77% | 1,561 | 3,748 | 67.38% |
| INTC220128P00050500 | 2022-01-21 3:59PM EST | 50.50 | 1.19 | 1.20 | 1.24 | +0.12 | +11.21% | 632 | 736 | 66.80% |
| INTC220128P00051000 | 2022-01-21 3:58PM EST | 51.00 | 1.33 | 1.40 | 1.45 | +0.07 | +5.56% | 1,316 | 2,377 | 66.80% |
| INTC220128P00051500 | 2022-01-21 3:59PM EST | 51.50 | 1.58 | 1.61 | 1.66 | +0.11 | +7.48% | 779 | 857 | 66.21% |
| INTC220128P00052000 | 2022-01-21 3:59PM EST | 52.00 | 1.85 | 1.85 | 1.90 | +0.15 | +8.82% | 1,164 | 2,401 | 65.97% |
| INTC220128P00052500 | 2022-01-21 3:57PM EST | 52.50 | 2.01 | 2.10 | 2.16 | +0.04 | +2.03% | 1,143 | 641 | 65.53% |
| INTC220128P00053000 | 2022-01-21 3:54PM EST | 53.00 | 2.39 | 2.36 | 2.44 | +0.19 | +8.64% | 758 | 1,987 | 64.84% |
| INTC220128P00053500 | 2022-01-21 3:56PM EST | 53.50 | 2.65 | 2.66 | 2.77 | +0.13 | +5.16% | 861 | 1,423 | 65.04% |
| INTC220128P00054000 | 2022-01-21 3:54PM EST | 54.00 | 2.97 | 2.98 | 3.05 | +0.09 | +3.12% | 608 | 1,689 | 64.01% |
| INTC220128P00054500 | 2022-01-21 2:57PM EST | 54.50 | 3.15 | 3.30 | 3.40 | 0.00 | - | 99 | 644 | 63.48% |
| INTC220128P00055000 | 2022-01-21 3:58PM EST | 55.00 | 3.55 | 3.65 | 3.75 | +0.06 | +1.72% | 759 | 1,786 | 62.79% |
| INTC220128P00055500 | 2022-01-21 3:54PM EST | 55.50 | 4.10 | 4.05 | 4.15 | +0.85 | +26.15% | 724 | 534 | 63.57% |
| INTC220128P00056000 | 2022-01-21 3:40PM EST | 56.00 | 4.20 | 4.40 | 4.55 | -0.08 | -1.87% | 89 | 1,199 | 62.50% |
| INTC220128P00056500 | 2022-01-21 10:48AM EST | 56.50 | 4.15 | 4.75 | 4.95 | +0.25 | +6.41% | 23 | 623 | 60.35% |
| INTC220128P00057000 | 2022-01-21 2:41PM EST | 57.00 | 4.96 | 5.20 | 5.40 | +0.91 | +22.47% | 35 | 577 | 61.62% |
| INTC220128P00057500 | 2022-01-21 1:44PM EST | 57.50 | 5.15 | 5.60 | 6.00 | +0.75 | +17.05% | 88 | 483 | 65.43% |
| INTC220128P00058000 | 2022-01-21 2:38PM EST | 58.00 | 5.80 | 6.00 | 6.50 | +0.20 | +3.57% | 25 | 349 | 66.02% |
| INTC220128P00058500 | 2022-01-21 11:42AM EST | 58.50 | 6.05 | 6.45 | 6.80 | +1.50 | +32.97% | 1 | 65 | 59.96% |
| INTC220128P00059000 | 2022-01-21 11:29AM EST | 59.00 | 6.19 | 6.90 | 7.40 | +0.74 | +13.58% | 10 | 112 | 65.43% |
| INTC220128P00059500 | 2022-01-19 10:39AM EST | 59.50 | 5.48 | 7.40 | 7.70 | 0.00 | - | 2 | 101 | 58.20% |
| INTC220128P00060000 | 2022-01-20 9:37AM EST | 60.00 | 7.86 | 7.85 | 8.30 | +1.31 | +20.00% | 10 | 164 | 64.26% |
| INTC220128P00061000 | 2022-01-20 3:59PM EST | 61.00 | 8.95 | 8.80 | 9.50 | 0.00 | - | 10 | 8 | 77.93% |
| INTC220128P00062000 | 2022-01-21 3:52PM EST | 62.00 | 9.92 | 9.85 | 10.25 | +3.37 | +51.45% | 15 | 3 | 71.88% |
| INTC220128P00064000 | 2022-01-18 12:06AM EST | 64.00 | 9.70 | 11.70 | 12.15 | 0.00 | - | - | 1 | 95.31% |
| INTC220128P00065000 | 2022-01-18 10:01AM EST | 65.00 | 9.60 | 12.35 | 12.50 | 0.00 | - | - | 0 | 0.00% |
| INTC220128P00066000 | 2022-01-18 12:06AM EST | 66.00 | 10.75 | 13.70 | 14.25 | 0.00 | - | - | 1 | 71.09% |
