Canada markets open in 3 hours 32 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.16-1.93 (-6.41%)
At close: 04:00PM EST
27.64 -0.52 (-1.85%)
Pre-Market: 05:55AM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230203C000160002023-01-18 2:35PM EST16.0012.900.000.000.00-300.00%
INTC230203C000170002023-01-26 12:47PM EST17.0012.450.000.000.00-5100.00%
INTC230203C000180002023-01-26 10:25AM EST18.0011.800.000.000.00--00.00%
INTC230203C000190002023-01-27 12:10PM EST19.009.130.000.000.00-1900.00%
INTC230203C000200002023-01-27 12:11PM EST20.007.850.000.000.00-3400.00%
INTC230203C000220002023-01-27 1:02PM EST22.005.840.000.000.00-400.00%
INTC230203C000225002023-01-27 2:08PM EST22.505.450.000.000.00-1100.00%
INTC230203C000230002023-01-27 3:42PM EST23.005.100.000.000.00-900.00%
INTC230203C000235002023-01-25 1:02PM EST23.506.200.000.000.00--00.00%
INTC230203C000240002023-01-27 10:33AM EST24.004.000.000.000.00-5600.00%
INTC230203C000245002023-01-27 11:39AM EST24.503.450.000.000.00-300.00%
INTC230203C000250002023-01-27 3:28PM EST25.003.100.000.000.00-1,83700.00%
INTC230203C000255002023-01-27 2:20PM EST25.502.590.000.000.00-33400.00%
INTC230203C000260002023-01-27 3:59PM EST26.002.230.000.000.00-1,30100.00%
INTC230203C000265002023-01-27 3:59PM EST26.501.790.000.000.00-2,60700.00%
INTC230203C000270002023-01-27 3:59PM EST27.001.370.000.000.00-11,09600.00%
INTC230203C000275002023-01-27 3:59PM EST27.500.980.000.000.00-8,30800.00%
INTC230203C000280002023-01-27 3:59PM EST28.000.650.000.000.00-21,33400.00%
INTC230203C000285002023-01-27 3:59PM EST28.500.440.000.000.00-9,65803.13%
INTC230203C000290002023-01-27 3:59PM EST29.000.250.000.000.00-12,23306.25%
INTC230203C000295002023-01-27 3:59PM EST29.500.140.000.000.00-4,390012.50%
INTC230203C000300002023-01-27 3:59PM EST30.000.080.000.000.00-14,470012.50%
INTC230203C000305002023-01-27 3:59PM EST30.500.060.000.000.00-3,534025.00%
INTC230203C000310002023-01-27 3:59PM EST31.000.050.000.000.00-2,541025.00%
INTC230203C000315002023-01-27 3:48PM EST31.500.030.000.000.00-1,011025.00%
INTC230203C000320002023-01-27 3:53PM EST32.000.020.000.000.00-976025.00%
INTC230203C000325002023-01-27 2:50PM EST32.500.030.000.000.00-674025.00%
INTC230203C000330002023-01-27 3:59PM EST33.000.030.000.000.00-2,457025.00%
INTC230203C000335002023-01-27 3:13PM EST33.500.020.000.000.00-76050.00%
INTC230203C000340002023-01-27 3:54PM EST34.000.020.000.000.00-550050.00%
INTC230203C000345002023-01-27 3:21PM EST34.500.010.000.000.00-546050.00%
INTC230203C000350002023-01-27 3:03PM EST35.000.010.000.000.00-118050.00%
INTC230203C000355002023-01-27 10:35AM EST35.500.010.000.000.00-131050.00%
INTC230203C000360002023-01-27 1:31PM EST36.000.010.000.000.00-155050.00%
INTC230203C000365002023-01-26 3:53PM EST36.500.040.000.000.00--050.00%
INTC230203C000370002023-01-27 1:27PM EST37.000.010.000.000.00-44050.00%
INTC230203C000375002023-01-26 3:20PM EST37.500.030.000.000.00--050.00%
INTC230203C000380002023-01-26 10:44AM EST38.000.020.000.000.00-29050.00%
INTC230203C000390002023-01-26 3:57PM EST39.000.020.000.000.00-60050.00%
INTC230203C000400002023-01-26 3:34PM EST40.000.020.000.000.00-187050.00%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230203P000150002023-01-27 9:33AM EST15.000.010.000.000.00-1050.00%
INTC230203P000160002023-01-27 9:33AM EST16.000.010.000.000.00-1050.00%
INTC230203P000170002023-01-27 9:31AM EST17.000.010.000.000.00-1050.00%
INTC230203P000180002023-01-27 9:31AM EST18.000.010.000.000.00-1050.00%
INTC230203P000190002023-01-27 9:32AM EST19.000.010.000.000.00-201050.00%
INTC230203P000200002023-01-27 3:23PM EST20.000.010.000.000.00-602050.00%
INTC230203P000205002023-01-27 3:52PM EST20.500.010.000.000.00-453050.00%
INTC230203P000210002023-01-27 3:21PM EST21.000.010.000.000.00-26050.00%
INTC230203P000215002023-01-27 3:52PM EST21.500.010.000.000.00-152050.00%
INTC230203P000220002023-01-27 3:17PM EST22.000.010.000.000.00-375050.00%
INTC230203P000225002023-01-27 3:18PM EST22.500.020.000.000.00-161050.00%
INTC230203P000230002023-01-27 3:59PM EST23.000.010.000.000.00-158050.00%
INTC230203P000235002023-01-27 3:53PM EST23.500.010.000.000.00-336050.00%
INTC230203P000240002023-01-27 3:44PM EST24.000.020.000.000.00-1,567025.00%
INTC230203P000245002023-01-27 3:35PM EST24.500.020.000.000.00-714025.00%
INTC230203P000250002023-01-27 3:59PM EST25.000.040.000.000.00-4,480025.00%
INTC230203P000255002023-01-27 3:59PM EST25.500.040.000.000.00-1,466025.00%
INTC230203P000260002023-01-27 3:59PM EST26.000.070.000.000.00-9,334025.00%
INTC230203P000265002023-01-27 3:59PM EST26.500.100.000.000.00-7,630012.50%
INTC230203P000270002023-01-27 3:59PM EST27.000.180.000.000.00-20,837012.50%
INTC230203P000275002023-01-27 3:59PM EST27.500.310.000.000.00-11,97106.25%
INTC230203P000280002023-01-27 3:59PM EST28.000.480.000.000.00-22,54601.56%
INTC230203P000285002023-01-27 3:59PM EST28.500.740.000.000.00-4,99200.00%
INTC230203P000290002023-01-27 3:58PM EST29.001.050.000.000.00-5,11200.00%
INTC230203P000295002023-01-27 3:54PM EST29.501.520.000.000.00-1,49800.00%
INTC230203P000300002023-01-27 3:59PM EST30.001.900.000.000.00-2,01400.00%
INTC230203P000305002023-01-27 3:30PM EST30.502.400.000.000.00-14500.00%
INTC230203P000310002023-01-27 3:59PM EST31.002.840.000.000.00-12300.00%
INTC230203P000315002023-01-27 10:15AM EST31.503.680.000.000.00-5400.00%
INTC230203P000320002023-01-27 3:56PM EST32.003.850.000.000.00-9500.00%
INTC230203P000325002023-01-27 1:51PM EST32.504.500.000.000.00-3600.00%
INTC230203P000330002023-01-27 1:50PM EST33.005.010.000.000.00-1300.00%
INTC230203P000335002023-01-27 10:46AM EST33.505.500.000.000.00-100.00%
INTC230203P000340002023-01-27 1:36PM EST34.006.150.000.000.00-700.00%
INTC230203P000345002023-01-27 9:51AM EST34.506.650.000.000.00-100.00%
INTC230203P000350002023-01-27 11:55AM EST35.007.050.000.000.00-1100.00%
INTC230203P000355002023-01-25 9:57AM EST35.505.950.000.000.00--00.00%
INTC230203P000360002023-01-26 11:24AM EST36.006.550.000.000.00--00.00%
INTC230203P000365002023-01-25 11:19AM EST36.507.050.000.000.00--00.00%
INTC230203P000370002022-12-28 10:19AM EST37.0010.988.758.900.00--0126.17%
INTC230203P000375002023-01-26 10:49AM EST37.507.880.000.000.00--00.00%
INTC230203P000380002023-01-27 2:36PM EST38.009.900.000.000.00-300.00%
INTC230203P000400002023-01-27 9:56AM EST40.0012.300.000.000.00-200.00%