Canada markets close in 5 hours 47 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.92+0.93 (+2.51%)
As of 10:13AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220708C000200002022-07-07 9:48AM EDT20.0018.0417.9018.05+0.94+5.50%15423.44%
INTC220708C000250002022-06-22 10:10AM EDT25.0012.4012.9013.050.00--1289.06%
INTC220708C000300002022-07-06 3:11PM EDT30.007.307.958.050.00-457188.28%
INTC220708C000310002022-06-22 11:46AM EDT31.006.456.957.050.00-48166.41%
INTC220708C000320002022-07-01 10:46AM EDT32.004.055.956.050.00-131131144.53%
INTC220708C000325002022-07-06 12:09PM EDT32.504.255.455.550.00-12133.59%
INTC220708C000330002022-07-07 9:33AM EDT33.005.004.955.05+1.99+66.11%136123.44%
INTC220708C000340002022-07-06 3:35PM EDT34.003.353.954.050.00-114101.95%
INTC220708C000345002022-07-05 3:28PM EDT34.502.083.403.600.00-1187491.02%
INTC220708C000350002022-07-07 9:58AM EDT35.002.972.993.10+0.79+36.24%3527289.84%
INTC220708C000355002022-07-06 3:27PM EDT35.501.922.502.560.00-12578275.39%
INTC220708C000360002022-07-07 9:55AM EDT36.002.062.012.07+0.91+79.13%641,57365.23%
INTC220708C000365002022-07-07 9:57AM EDT36.501.551.531.59+0.81+109.46%641,25455.86%
INTC220708C000370002022-07-07 9:56AM EDT37.001.091.041.11+0.66+153.49%5055,94948.44%
INTC220708C000375002022-07-07 9:53AM EDT37.500.680.690.71+0.48+240.00%4682,39642.77%
INTC220708C000380002022-07-07 9:57AM EDT38.000.380.340.35+0.29+322.22%8603,95235.16%
INTC220708C000385002022-07-07 9:56AM EDT38.500.140.130.14+0.10+250.00%4182,36332.03%
INTC220708C000390002022-07-07 9:51AM EDT39.000.050.050.06+0.04+400.00%9283,04933.59%
INTC220708C000395002022-07-07 9:47AM EDT39.500.020.020.03+0.01+100.00%26891636.72%
INTC220708C000400002022-07-07 9:54AM EDT40.000.020.010.02+0.01+100.00%1433,17241.41%
INTC220708C000405002022-07-07 9:55AM EDT40.500.010.000.010.00-44,61443.75%
INTC220708C000410002022-07-07 9:38AM EDT41.000.010.000.010.00-24,13650.00%
INTC220708C000415002022-07-05 11:13AM EDT41.500.010.000.010.00-117353.13%
INTC220708C000420002022-07-07 9:30AM EDT42.000.010.000.010.00-136159.38%
INTC220708C000425002022-07-05 9:42AM EDT42.500.010.000.010.00-6015262.50%
INTC220708C000430002022-07-05 9:30AM EDT43.000.010.000.010.00-2017568.75%
INTC220708C000435002022-07-05 9:36AM EDT43.500.010.000.010.00-49575.00%
INTC220708C000440002022-07-01 3:36PM EDT44.000.020.000.010.00-555281.25%
INTC220708C000450002022-07-01 3:19PM EDT45.000.010.000.010.00-13637290.63%
INTC220708C000460002022-07-05 10:57AM EDT46.000.020.000.010.00-2401100.00%
INTC220708C000470002022-07-06 2:05PM EDT47.000.010.000.000.00-547850.00%
INTC220708C000480002022-07-05 1:02PM EDT48.000.010.000.010.00-1266118.75%
INTC220708C000490002022-07-07 9:53AM EDT49.000.010.000.010.00-4133131.25%
INTC220708C000500002022-07-07 9:55AM EDT50.000.010.000.01-0.01-50.00%1171137.50%
INTC220708C000510002022-06-30 11:06AM EDT51.000.010.000.010.00-143150.00%
INTC220708C000520002022-06-30 11:22AM EDT52.000.010.000.010.00-50373156.25%
INTC220708C000530002022-06-28 9:32AM EDT53.000.010.000.010.00-135162.50%
INTC220708C000540002022-07-01 9:30AM EDT54.000.010.000.010.00-3032175.00%
INTC220708C000550002022-06-27 1:32PM EDT55.000.010.000.010.00-2140181.25%
INTC220708C000600002022-07-01 9:29AM EDT60.000.010.000.010.00-1065218.75%
INTC220708C000650002022-06-21 10:14AM EDT65.000.010.000.000.00-204150.00%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220708P000200002022-06-17 12:20PM EDT20.000.010.000.010.00-11312.50%
INTC220708P000250002022-07-01 1:52PM EDT25.000.010.000.010.00-1022206.25%
INTC220708P000290002022-07-05 9:30AM EDT29.000.010.000.010.00-117137.50%
INTC220708P000300002022-07-05 3:58PM EDT30.000.010.000.010.00-2931,287125.00%
INTC220708P000310002022-07-06 12:36PM EDT31.000.010.000.010.00-1,0111,298106.25%
INTC220708P000320002022-07-07 9:47AM EDT32.000.010.000.010.00-11,38793.75%
INTC220708P000325002022-07-06 3:38PM EDT32.500.010.000.010.00-20960384.38%
INTC220708P000330002022-07-06 3:45PM EDT33.000.020.000.010.00-6150678.13%
INTC220708P000335002022-07-06 3:40PM EDT33.500.010.000.010.00-4051,52068.75%
INTC220708P000340002022-07-07 9:51AM EDT34.000.010.000.01-0.01-50.00%2065,56062.50%
INTC220708P000345002022-07-07 9:50AM EDT34.500.010.010.00-0.03-75.00%3412,77454.69%
INTC220708P000350002022-07-07 9:46AM EDT35.000.010.010.02-0.04-80.00%252,73656.25%
INTC220708P000355002022-07-07 9:53AM EDT35.500.030.020.03-0.05-62.50%339,59651.56%
INTC220708P000360002022-07-07 9:37AM EDT36.000.030.020.03-0.12-80.00%811,97144.53%
INTC220708P000365002022-07-07 9:56AM EDT36.500.040.040.05-0.22-84.62%2761,42239.45%
INTC220708P000370002022-07-07 9:54AM EDT37.000.090.080.09-0.36-80.00%2765,63034.77%
INTC220708P000375002022-07-07 9:56AM EDT37.500.180.180.19-0.53-74.65%25679532.23%
INTC220708P000380002022-07-07 9:54AM EDT38.000.360.370.38-0.57-61.29%2071,06529.69%
INTC220708P000385002022-07-07 9:55AM EDT38.500.640.660.68-0.84-56.76%15999726.17%
INTC220708P000390002022-07-07 9:57AM EDT39.001.061.011.07-0.86-44.79%201,0340.00%
INTC220708P000395002022-07-06 2:09PM EDT39.502.441.481.570.00-171220.00%
INTC220708P000400002022-07-07 9:30AM EDT40.001.991.972.08-0.72-26.57%18180.00%
INTC220708P000405002022-07-07 9:42AM EDT40.502.602.462.57-1.45-35.80%3280.00%
INTC220708P000410002022-07-06 3:34PM EDT41.003.683.003.100.00-73,09650.78%
INTC220708P000415002022-07-06 2:47PM EDT41.504.303.453.550.00-121590.00%
INTC220708P000420002022-07-06 3:48PM EDT42.003.903.954.05-1.03-20.89%11830.00%
INTC220708P000425002022-07-06 2:02PM EDT42.505.654.454.600.00-3270.31%
INTC220708P000430002022-07-06 2:02PM EDT43.006.154.955.100.00-1276.56%
INTC220708P000435002022-07-01 1:32PM EDT43.507.365.455.550.00-100.00%
INTC220708P000440002022-07-07 9:30AM EDT44.006.005.956.10-0.85-12.41%1020987.50%
INTC220708P000450002022-07-05 2:56PM EDT45.008.596.957.050.00-5190.00%
INTC220708P000460002022-07-01 2:10PM EDT46.009.907.958.050.00-14150.00%
INTC220708P000470002022-06-23 3:16PM EDT47.009.758.959.100.00-10121.88%
INTC220708P000480002022-06-30 12:22PM EDT48.0010.329.9510.050.00-100.00%
INTC220708P000490002022-06-29 2:50PM EDT49.0011.8511.0011.100.00-10140.63%
INTC220708P000500002022-06-17 1:11PM EDT50.0012.8211.9512.100.00-10150.00%
INTC220708P000510002022-06-13 10:35AM EDT51.0012.6513.0013.100.00-100159.38%
INTC220708P000520002022-06-15 12:53PM EDT52.0013.6213.9514.050.00-400.00%
INTC220708P000540002022-06-02 1:09PM EDT54.009.5417.5517.800.00--0510.16%
INTC220708P000550002022-07-05 10:21AM EDT55.0019.1516.9517.050.00-100.00%