Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.040.00 (0.00%)
At close: 04:00PM EST
51.88 -0.16 (-0.31%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220128C000400002022-01-04 3:50PM EST40.0013.4011.9012.500.00-457116.80%
INTC220128C000440002022-01-13 12:05PM EST44.0011.658.108.600.00-101095.70%
INTC220128C000450002022-01-21 3:07PM EST45.007.357.157.50-1.40-16.00%843383.98%
INTC220128C000460002022-01-21 2:51PM EST46.006.656.256.60-1.95-22.67%1002181.64%
INTC220128C000470002022-01-13 10:54AM EST47.005.755.305.65-2.75-32.35%2474.51%
INTC220128C000475002022-01-20 3:36PM EST47.505.284.905.200.00-303173.44%
INTC220128C000480002022-01-21 3:22PM EST48.004.754.504.75-1.60-25.20%4326371.88%
INTC220128C000485002022-01-18 12:06AM EST48.507.424.154.250.00-2569.82%
INTC220128C000490002022-01-21 2:57PM EST49.004.003.753.85-1.09-21.41%5374468.36%
INTC220128C000495002022-01-21 3:50PM EST49.503.553.403.50-0.90-20.22%554068.46%
INTC220128C000500002022-01-21 3:55PM EST50.003.153.053.15+0.20+6.78%5961,26567.77%
INTC220128C000505002022-01-21 3:58PM EST50.502.882.722.79-0.13-4.32%2107266.60%
INTC220128C000510002022-01-21 3:44PM EST51.002.702.412.49+0.25+10.20%1261,71666.21%
INTC220128C000515002022-01-21 3:58PM EST51.502.272.132.20+0.01+0.44%36749065.82%
INTC220128C000520002022-01-21 3:59PM EST52.001.951.871.93+0.19+10.80%8312,45765.43%
INTC220128C000525002022-01-21 3:59PM EST52.501.671.631.68+0.13+8.44%2,51148564.99%
INTC220128C000530002022-01-21 3:59PM EST53.001.451.401.47+0.07+5.07%2,3142,46864.65%
INTC220128C000535002022-01-21 3:59PM EST53.501.241.211.26+0.09+7.83%81576764.36%
INTC220128C000540002022-01-21 3:58PM EST54.001.121.031.07+0.18+19.15%4,4013,80763.82%
INTC220128C000545002022-01-21 3:59PM EST54.500.910.870.90+0.13+16.67%8993,05363.28%
INTC220128C000550002022-01-21 3:59PM EST55.000.770.730.75+0.09+13.24%2,5725,93462.79%
INTC220128C000555002022-01-21 3:58PM EST55.500.680.600.64+0.13+23.64%8192,06062.70%
INTC220128C000560002022-01-21 3:56PM EST56.000.520.500.53+0.07+15.56%3,2294,07662.40%
INTC220128C000565002022-01-21 3:59PM EST56.500.430.410.44+0.06+16.22%1,1331,14562.31%
INTC220128C000570002022-01-21 3:59PM EST57.000.360.340.36+0.06+20.00%2,2984,16162.21%
INTC220128C000575002022-01-21 3:55PM EST57.500.300.270.30+0.05+20.00%49577062.01%
INTC220128C000580002022-01-21 3:52PM EST58.000.250.230.25+0.04+19.05%7153,20062.50%
INTC220128C000585002022-01-21 3:44PM EST58.500.230.190.21+0.06+35.29%5379562.89%
INTC220128C000590002022-01-21 3:58PM EST59.000.170.150.17+0.02+13.33%2212,40462.70%
INTC220128C000595002022-01-21 3:44PM EST59.500.170.140.15+0.04+30.77%2221364.45%
INTC220128C000600002022-01-21 3:59PM EST60.000.130.100.12+0.03+30.00%1,3862,99563.67%
INTC220128C000610002022-01-21 3:36PM EST61.000.110.080.09+0.04+57.14%16552766.02%
INTC220128C000620002022-01-21 3:58PM EST62.000.070.050.07+0.02+40.00%15978966.80%
INTC220128C000630002022-01-21 2:16PM EST63.000.050.040.060.00-15324969.92%
INTC220128C000640002022-01-21 3:41PM EST64.000.050.030.05+0.02+66.67%3440971.88%
INTC220128C000650002022-01-21 3:40PM EST65.000.040.020.040.00-11231173.44%
INTC220128C000660002022-01-21 1:51PM EST66.000.030.020.040.00-3032177.34%
INTC220128C000670002022-01-21 3:40PM EST67.000.020.020.04-0.01-33.33%2137282.03%
INTC220128C000680002022-01-21 11:05AM EST68.000.040.010.03+0.02+100.00%420281.25%
INTC220128C000700002022-01-21 3:14PM EST70.000.020.010.030.00-31242689.06%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220128P000350002022-01-21 3:41PM EST35.000.020.010.020.00-772,138115.63%
INTC220128P000400002022-01-21 3:54PM EST40.000.050.050.06+0.01+25.00%70973896.09%
INTC220128P000430002022-01-21 3:07PM EST43.000.100.110.12+0.01+11.11%2511,33683.98%
INTC220128P000440002022-01-21 3:51PM EST44.000.140.140.16+0.03+27.27%4372280.08%
INTC220128P000450002022-01-21 3:54PM EST45.000.200.200.21+0.05+33.33%22496776.95%
INTC220128P000460002022-01-21 3:54PM EST46.000.280.270.29+0.08+40.00%11784474.02%
INTC220128P000470002022-01-21 3:44PM EST47.000.380.380.40+0.08+26.67%57788071.78%
INTC220128P000475002022-01-21 3:46PM EST47.500.420.450.47+0.08+23.53%12420370.70%
INTC220128P000480002022-01-21 3:55PM EST48.000.540.530.56+0.11+25.58%3731,39569.82%
INTC220128P000485002022-01-21 3:59PM EST48.500.610.630.66+0.21+52.50%1,19230169.04%
INTC220128P000490002022-01-21 3:57PM EST49.000.710.740.77+0.11+18.33%8171,50268.16%
INTC220128P000495002022-01-21 3:54PM EST49.500.900.880.91+0.18+25.00%14126567.82%
INTC220128P000500002022-01-21 3:56PM EST50.001.011.031.07+0.13+14.77%1,5613,74867.38%
INTC220128P000505002022-01-21 3:59PM EST50.501.191.201.24+0.12+11.21%63273666.80%
INTC220128P000510002022-01-21 3:58PM EST51.001.331.401.45+0.07+5.56%1,3162,37766.80%
INTC220128P000515002022-01-21 3:59PM EST51.501.581.611.66+0.11+7.48%77985766.21%
INTC220128P000520002022-01-21 3:59PM EST52.001.851.851.90+0.15+8.82%1,1642,40165.97%
INTC220128P000525002022-01-21 3:57PM EST52.502.012.102.16+0.04+2.03%1,14364165.53%
INTC220128P000530002022-01-21 3:54PM EST53.002.392.362.44+0.19+8.64%7581,98764.84%
INTC220128P000535002022-01-21 3:56PM EST53.502.652.662.77+0.13+5.16%8611,42365.04%
INTC220128P000540002022-01-21 3:54PM EST54.002.972.983.05+0.09+3.12%6081,68964.01%
INTC220128P000545002022-01-21 2:57PM EST54.503.153.303.400.00-9964463.48%
INTC220128P000550002022-01-21 3:58PM EST55.003.553.653.75+0.06+1.72%7591,78662.79%
INTC220128P000555002022-01-21 3:54PM EST55.504.104.054.15+0.85+26.15%72453463.57%
INTC220128P000560002022-01-21 3:40PM EST56.004.204.404.55-0.08-1.87%891,19962.50%
INTC220128P000565002022-01-21 10:48AM EST56.504.154.754.95+0.25+6.41%2362360.35%
INTC220128P000570002022-01-21 2:41PM EST57.004.965.205.40+0.91+22.47%3557761.62%
INTC220128P000575002022-01-21 1:44PM EST57.505.155.606.00+0.75+17.05%8848365.43%
INTC220128P000580002022-01-21 2:38PM EST58.005.806.006.50+0.20+3.57%2534966.02%
INTC220128P000585002022-01-21 11:42AM EST58.506.056.456.80+1.50+32.97%16559.96%
INTC220128P000590002022-01-21 11:29AM EST59.006.196.907.40+0.74+13.58%1011265.43%
INTC220128P000595002022-01-19 10:39AM EST59.505.487.407.700.00-210158.20%
INTC220128P000600002022-01-20 9:37AM EST60.007.867.858.30+1.31+20.00%1016464.26%
INTC220128P000610002022-01-20 3:59PM EST61.008.958.809.500.00-10877.93%
INTC220128P000620002022-01-21 3:52PM EST62.009.929.8510.25+3.37+51.45%15371.88%
INTC220128P000640002022-01-18 12:06AM EST64.009.7011.7012.150.00--195.31%
INTC220128P000650002022-01-18 10:01AM EST65.009.6012.3512.500.00--00.00%
INTC220128P000660002022-01-18 12:06AM EST66.0010.7513.7014.250.00--171.09%