Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.46+0.56 (+1.04%)
At close: 4:00PM EDT
54.40 -0.06 (-0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC211022C000300002021-10-04 3:11PM EDT30.0023.5524.2024.550.00--10250.00%
INTC211022C000350002021-09-30 10:23AM EDT35.0018.8019.2519.550.00--4191.80%
INTC211022C000400002021-09-21 10:35AM EDT40.0013.2514.2514.550.00--10140.63%
INTC211022C000450002021-10-14 3:46PM EDT45.008.849.259.550.00-23293.75%
INTC211022C000460002021-09-30 3:50PM EDT46.007.708.408.550.00--164.06%
INTC211022C000470002021-10-15 1:51PM EDT47.007.207.407.55+0.34+4.96%82856.25%
INTC211022C000480002021-10-15 3:53PM EDT48.006.406.406.60+0.74+13.07%2112957.42%
INTC211022C000490002021-10-15 3:31PM EDT49.005.455.455.65+0.55+11.22%741158.01%
INTC211022C000495002021-10-13 3:53PM EDT49.503.225.005.150.00-275356.64%
INTC211022C000500002021-10-15 3:36PM EDT50.004.454.554.70+0.65+17.11%7423057.03%
INTC211022C000505002021-10-15 3:31PM EDT50.504.054.104.25+1.05+35.00%45056.25%
INTC211022C000510002021-10-15 11:57AM EDT51.003.363.653.80+0.05+1.51%910954.49%
INTC211022C000515002021-10-15 2:54PM EDT51.503.243.253.40+0.37+12.89%2639655.08%
INTC211022C000520002021-10-15 2:49PM EDT52.002.862.902.95+0.32+12.60%6739354.49%
INTC211022C000525002021-10-15 3:53PM EDT52.502.492.532.58+0.34+15.81%2623,13754.30%
INTC211022C000530002021-10-15 3:58PM EDT53.002.202.192.23+0.30+15.79%5121,83654.10%
INTC211022C000535002021-10-15 3:58PM EDT53.501.891.871.91+0.35+22.73%5702,33153.81%
INTC211022C000540002021-10-15 3:59PM EDT54.001.601.581.61+0.26+19.40%2,8883,43853.42%
INTC211022C000545002021-10-15 3:59PM EDT54.501.321.311.34+0.25+23.36%2,6461,93752.88%
INTC211022C000550002021-10-15 3:59PM EDT55.001.091.061.09+0.20+22.47%2,3764,66051.95%
INTC211022C000555002021-10-15 3:59PM EDT55.500.860.850.87+0.21+32.31%7991,27551.27%
INTC211022C000560002021-10-15 3:59PM EDT56.000.680.660.68+0.14+25.93%2,5413,51350.29%
INTC211022C000565002021-10-15 3:58PM EDT56.500.510.500.53+0.13+34.21%60872250.39%
INTC211022C000570002021-10-15 3:59PM EDT57.000.390.370.39+0.10+34.48%7405,77149.12%
INTC211022C000575002021-10-15 3:52PM EDT57.500.270.270.29+0.04+17.39%70282748.63%
INTC211022C000580002021-10-15 3:58PM EDT58.000.210.200.21+0.04+23.53%5603,25548.15%
INTC211022C000585002021-10-15 3:57PM EDT58.500.160.150.16+0.04+33.33%1501,98248.63%
INTC211022C000590002021-10-15 3:35PM EDT59.000.100.110.12+0.01+11.11%3971,34849.02%
INTC211022C000600002021-10-15 3:51PM EDT60.000.070.060.07+0.01+16.67%3385,58450.39%
INTC211022C000610002021-10-15 3:28PM EDT61.000.050.030.05+0.01+25.00%591,66051.56%
INTC211022C000620002021-10-15 3:59PM EDT62.000.030.020.03+0.01+50.00%5021453.13%
INTC211022C000630002021-10-15 3:53PM EDT63.000.020.010.03+0.01+100.00%1001057.03%
INTC211022C000640002021-10-15 1:06PM EDT64.000.010.010.02-0.01-50.00%1331259.38%
INTC211022C000650002021-10-14 1:07PM EDT65.000.010.000.010.00-32,22856.25%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC211022P000300002021-10-05 3:02PM EDT30.000.010.000.010.00-1601,262175.00%
INTC211022P000350002021-10-12 12:58PM EDT35.000.010.000.010.00-9208134.38%
INTC211022P000400002021-10-15 3:12PM EDT40.000.010.000.01-0.01-50.00%10235396.88%
INTC211022P000420002021-10-15 12:38PM EDT42.000.010.000.02-0.03-75.00%2032289.06%
INTC211022P000430002021-10-13 10:44AM EDT43.000.040.000.020.00--3981.25%
INTC211022P000440002021-10-15 12:27PM EDT44.000.020.000.020.00-235275.00%
INTC211022P000450002021-10-15 1:16PM EDT45.000.020.010.02-0.01-33.33%621,47570.31%
INTC211022P000460002021-10-15 3:53PM EDT46.000.020.010.03-0.02-50.00%15888966.41%
INTC211022P000470002021-10-15 3:12PM EDT47.000.040.030.04-0.01-20.00%40921,16064.06%
INTC211022P000480002021-10-15 3:51PM EDT48.000.050.050.06-0.04-44.44%3436,16260.55%
INTC211022P000490002021-10-15 3:59PM EDT49.000.080.080.09-0.07-46.67%5781,98557.23%
INTC211022P000495002021-10-15 3:41PM EDT49.500.120.110.12-0.08-40.00%1471,00856.64%
INTC211022P000500002021-10-15 3:57PM EDT50.000.150.160.17-0.10-40.00%3942,84757.03%
INTC211022P000505002021-10-15 3:58PM EDT50.500.210.200.22-0.12-36.36%2532,50755.86%
INTC211022P000510002021-10-15 3:58PM EDT51.000.280.260.29-0.14-33.33%52423,75355.18%
INTC211022P000515002021-10-15 3:58PM EDT51.500.350.350.36-0.19-35.19%53089454.49%
INTC211022P000520002021-10-15 3:58PM EDT52.000.460.450.48-0.21-31.34%2,1619,99954.49%
INTC211022P000525002021-10-15 3:59PM EDT52.500.590.580.61-0.28-32.18%2543,37554.30%
INTC211022P000530002021-10-15 3:58PM EDT53.000.750.740.76-0.26-25.74%7004,57454.10%
INTC211022P000535002021-10-15 3:59PM EDT53.500.920.920.93-0.33-26.40%1,1801,01953.61%
INTC211022P000540002021-10-15 3:59PM EDT54.001.121.121.16-0.37-24.83%8502,68853.61%
INTC211022P000545002021-10-15 3:58PM EDT54.501.361.351.37-0.40-22.73%1,2581,00052.69%
INTC211022P000550002021-10-15 3:59PM EDT55.001.611.601.63-0.42-20.69%1,69586851.95%
INTC211022P000555002021-10-15 2:50PM EDT55.501.981.881.91-0.43-17.84%19317551.03%
INTC211022P000560002021-10-15 3:21PM EDT56.002.312.192.22-0.37-13.81%18431350.10%
INTC211022P000565002021-10-15 2:31PM EDT56.502.642.532.57-0.76-22.35%1567250.39%
INTC211022P000570002021-10-15 3:33PM EDT57.003.022.902.94-0.53-14.93%14718549.61%
INTC211022P000575002021-10-15 1:19PM EDT57.503.613.253.40-0.38-9.52%608152.73%
INTC211022P000580002021-10-15 2:38PM EDT58.003.833.703.80-0.60-13.54%4520451.56%
INTC211022P000585002021-10-04 3:42PM EDT58.505.304.104.250.00--452.54%
INTC211022P000590002021-10-15 2:37PM EDT59.004.784.554.70-0.30-5.91%353152.73%
INTC211022P000600002021-10-15 2:55PM EDT60.005.755.505.65-0.36-5.89%6613055.47%
INTC211022P000610002021-10-08 9:50AM EDT61.006.956.506.650.00-11150.39%
INTC211022P000620002021-10-13 9:39AM EDT62.009.607.507.650.00--1156.25%
INTC211022P000650002021-10-08 12:58PM EDT65.0011.1210.3010.650.00-21288.48%