Canada markets open in 2 hours 39 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.13+0.24 (+0.89%)
At close: 04:00PM EDT
26.93 -0.20 (-0.74%)
Pre-Market: 06:51AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220930C000200002022-09-28 2:53PM EDT20.006.970.000.000.00-580.00%
INTC220930C000210002022-09-27 3:09PM EDT21.005.890.000.000.00-150.00%
INTC220930C000220002022-09-27 10:22AM EDT22.005.050.000.000.00-281270.00%
INTC220930C000230002022-09-27 3:09PM EDT23.003.900.000.000.00-140.00%
INTC220930C000235002022-09-28 10:41AM EDT23.503.500.000.000.00-410.00%
INTC220930C000240002022-09-27 9:39AM EDT24.003.550.000.000.00-130.00%
INTC220930C000245002022-09-23 3:42PM EDT24.503.100.000.000.00-620.00%
INTC220930C000250002022-09-28 3:58PM EDT25.002.190.000.000.00-621430.00%
INTC220930C000255002022-09-28 12:01PM EDT25.501.730.000.000.00-6400.00%
INTC220930C000260002022-09-28 3:54PM EDT26.001.290.000.000.00-5376970.00%
INTC220930C000265002022-09-28 3:59PM EDT26.500.810.000.000.00-1,1631,1620.00%
INTC220930C000270002022-09-28 3:59PM EDT27.000.470.000.000.00-5,6073,9580.00%
INTC220930C000275002022-09-28 3:59PM EDT27.500.240.000.000.00-5,1077,3476.25%
INTC220930C000280002022-09-28 3:59PM EDT28.000.090.000.000.00-3,8405,39812.50%
INTC220930C000285002022-09-28 3:59PM EDT28.500.040.000.000.00-1,025025.00%
INTC220930C000290002022-09-28 3:59PM EDT29.000.010.000.000.00-1,017025.00%
INTC220930C000295002022-09-28 3:52PM EDT29.500.010.000.000.00-2481,99325.00%
INTC220930C000300002022-09-28 3:41PM EDT30.000.010.000.000.00-825,67325.00%
INTC220930C000305002022-09-28 3:15PM EDT30.500.010.000.000.00-861,14350.00%
INTC220930C000310002022-09-28 3:01PM EDT31.000.010.000.000.00-37050.00%
INTC220930C000315002022-09-28 2:59PM EDT31.500.010.000.000.00-1361,03050.00%
INTC220930C000320002022-09-28 3:23PM EDT32.000.010.000.000.00-411,55350.00%
INTC220930C000325002022-09-28 9:30AM EDT32.500.010.000.000.00-176350.00%
INTC220930C000330002022-09-28 3:30PM EDT33.000.010.000.000.00-788950.00%
INTC220930C000335002022-09-26 1:37PM EDT33.500.010.000.000.00-27050.00%
INTC220930C000340002022-09-28 3:48PM EDT34.000.010.000.000.00-271,36950.00%
INTC220930C000345002022-09-26 3:26PM EDT34.500.010.000.000.00-116450.00%
INTC220930C000350002022-09-28 12:18PM EDT35.000.010.000.000.00-301,56250.00%
INTC220930C000355002022-09-23 3:45PM EDT35.500.010.000.000.00-18050.00%
INTC220930C000360002022-09-27 1:21PM EDT36.000.010.000.000.00-92,03150.00%
INTC220930C000365002022-09-23 1:05PM EDT36.500.010.000.000.00-18333250.00%
INTC220930C000370002022-09-28 2:29PM EDT37.000.010.000.000.00-71,28250.00%
INTC220930C000380002022-09-26 1:02PM EDT38.000.010.000.000.00-21,31150.00%
INTC220930C000390002022-09-26 12:20PM EDT39.000.010.000.000.00-11,33250.00%
INTC220930C000400002022-09-21 2:04PM EDT40.000.010.000.000.00-1511,46450.00%
INTC220930C000410002022-09-27 9:30AM EDT41.000.010.000.000.00-523650.00%
INTC220930C000420002022-09-15 11:07AM EDT42.000.010.000.000.00-230250.00%
INTC220930C000430002022-09-13 3:13PM EDT43.000.010.000.000.00-2013750.00%
INTC220930C000440002022-09-09 1:58PM EDT44.000.010.000.000.00-12550.00%
INTC220930C000450002022-09-09 9:57AM EDT45.000.020.000.000.00-157150.00%
INTC220930C000500002022-09-06 12:20PM EDT50.000.010.000.000.00--350.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220930P000200002022-09-23 1:25PM EDT20.000.010.000.000.00-465550.00%
INTC220930P000210002022-09-23 2:44PM EDT21.000.010.000.000.00-9,18710,66350.00%
INTC220930P000220002022-09-23 11:21AM EDT22.000.010.000.000.00-3537850.00%
INTC220930P000225002022-09-26 2:32PM EDT22.500.010.000.000.00-273650.00%
INTC220930P000230002022-09-27 1:42PM EDT23.000.010.000.000.00-572,18450.00%
INTC220930P000235002022-09-28 12:05PM EDT23.500.010.000.000.00-215050.00%
INTC220930P000240002022-09-28 3:59PM EDT24.000.010.000.000.00-2421,13750.00%
INTC220930P000245002022-09-28 2:42PM EDT24.500.030.000.000.00-25050.00%
INTC220930P000250002022-09-28 3:46PM EDT25.000.040.000.000.00-3041,74825.00%
INTC220930P000255002022-09-28 3:59PM EDT25.500.050.000.000.00-384025.00%
INTC220930P000260002022-09-28 3:59PM EDT26.000.100.000.000.00-5191,61612.50%
INTC220930P000265002022-09-28 3:59PM EDT26.500.190.000.000.00-6511,62712.50%
INTC220930P000270002022-09-28 3:59PM EDT27.000.350.000.000.00-2,23303.13%
INTC220930P000275002022-09-28 3:56PM EDT27.500.570.000.000.00-6,4338,8850.00%
INTC220930P000280002022-09-28 3:54PM EDT28.000.900.000.000.00-4,6594,6830.00%
INTC220930P000285002022-09-28 3:48PM EDT28.501.360.000.000.00-1191,2130.00%
INTC220930P000290002022-09-28 3:59PM EDT29.001.860.000.000.00-771,2570.00%
INTC220930P000295002022-09-28 3:50PM EDT29.502.290.000.000.00-655280.00%
INTC220930P000300002022-09-28 3:25PM EDT30.002.950.000.000.00-201760.00%
INTC220930P000305002022-09-28 12:52PM EDT30.503.500.000.000.00-75130.00%
INTC220930P000310002022-09-28 3:48PM EDT31.003.830.000.000.00-261,5740.00%
INTC220930P000315002022-09-26 11:58AM EDT31.504.300.000.000.00-290.00%
INTC220930P000320002022-09-28 10:44AM EDT32.005.050.000.000.00-55190.00%
INTC220930P000325002022-09-28 11:57AM EDT32.505.400.000.000.00-120.00%
INTC220930P000330002022-09-28 10:02AM EDT33.006.190.000.000.00-205060.00%
INTC220930P000335002022-09-27 3:24PM EDT33.506.600.000.000.00-3260.00%
INTC220930P000340002022-09-28 12:20PM EDT34.006.740.000.000.00-300.00%
INTC220930P000345002022-09-22 10:37AM EDT34.506.250.000.000.00-270.00%
INTC220930P000350002022-09-28 1:48PM EDT35.008.130.000.000.00-1830.00%
INTC220930P000355002022-09-27 10:22AM EDT35.508.450.000.000.00-460.00%
INTC220930P000360002022-09-28 3:41PM EDT36.008.890.000.000.00-9930.00%
INTC220930P000370002022-09-27 10:22AM EDT37.009.950.000.000.00-280.00%
INTC220930P000380002022-09-19 3:11PM EDT38.008.650.000.000.00-110.00%
INTC220930P000390002022-09-28 12:36PM EDT39.0011.950.000.000.00-370.00%
INTC220930P000400002022-09-28 1:22PM EDT40.0013.000.000.000.00-200.00%
INTC220930P000410002022-09-27 9:30AM EDT41.0013.690.000.000.00-500.00%
INTC220930P000420002022-09-15 10:52AM EDT42.0013.000.000.000.00-300.00%
INTC220930P000430002022-09-19 9:36AM EDT43.0013.750.000.000.00-300.00%
INTC220930P000440002022-08-11 11:35AM EDT44.008.1112.4512.650.00--00.00%
INTC220930P000450002022-08-31 10:12AM EDT45.0012.850.000.000.00-100.00%
INTC220930P000500002022-09-27 10:03AM EDT50.0023.000.000.000.00-3300.00%