Canada markets open in 3 hours 21 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.05+0.36 (+1.25%)
At close: 04:00PM EST
28.90 -0.15 (-0.52%)
Pre-Market: 06:08AM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230210C000150002023-01-31 10:59AM EST15.0013.050.000.000.00--00.00%
INTC230210C000160002023-01-24 2:49PM EST16.0013.900.000.000.00-400.00%
INTC230210C000170002023-01-26 12:56PM EST17.0012.450.000.000.00--00.00%
INTC230210C000180002023-01-26 11:55AM EST18.0011.550.000.000.00--00.00%
INTC230210C000200002023-02-01 9:59AM EST20.008.400.000.000.00-300.00%
INTC230210C000210002023-01-26 3:21PM EST21.008.950.000.000.00--00.00%
INTC230210C000220002023-02-07 3:34PM EST22.007.100.000.000.00-200.00%
INTC230210C000225002023-02-02 1:14PM EST22.507.500.000.000.00-300.00%
INTC230210C000230002023-02-03 2:19PM EST23.007.300.000.000.00-1000.00%
INTC230210C000235002023-02-02 1:14PM EST23.506.500.000.000.00-100.00%
INTC230210C000240002023-02-03 3:42PM EST24.006.350.000.000.00-1,77000.00%
INTC230210C000245002023-02-03 3:40PM EST24.505.850.000.000.00-10200.00%
INTC230210C000250002023-02-07 3:52PM EST25.004.150.000.000.00-300.00%
INTC230210C000255002023-02-07 12:31PM EST25.503.140.000.000.00-100.00%
INTC230210C000260002023-02-07 3:00PM EST26.003.050.000.000.00-100.00%
INTC230210C000265002023-02-07 12:55PM EST26.502.630.000.000.00-100.00%
INTC230210C000270002023-02-07 3:33PM EST27.002.120.000.000.00-2000.00%
INTC230210C000275002023-02-07 2:26PM EST27.501.410.000.000.00-11700.00%
INTC230210C000280002023-02-07 3:59PM EST28.001.190.000.000.00-86300.00%
INTC230210C000285002023-02-07 3:58PM EST28.500.810.000.000.00-2,11400.00%
INTC230210C000290002023-02-07 3:59PM EST29.000.410.000.000.00-5,33200.00%
INTC230210C000295002023-02-07 3:59PM EST29.500.250.000.000.00-4,22906.25%
INTC230210C000300002023-02-07 3:59PM EST30.000.100.000.000.00-8,167012.50%
INTC230210C000305002023-02-07 3:56PM EST30.500.050.000.000.00-1,448012.50%
INTC230210C000310002023-02-07 3:54PM EST31.000.030.000.000.00-1,611025.00%
INTC230210C000315002023-02-07 3:55PM EST31.500.010.000.000.00-616025.00%
INTC230210C000320002023-02-07 3:42PM EST32.000.010.000.000.00-1,952025.00%
INTC230210C000325002023-02-07 3:43PM EST32.500.010.000.000.00-227025.00%
INTC230210C000330002023-02-07 11:51AM EST33.000.010.000.000.00-2025.00%
INTC230210C000335002023-02-06 11:18AM EST33.500.010.000.000.00-7050.00%
INTC230210C000340002023-02-06 12:11PM EST34.000.010.000.000.00-13050.00%
INTC230210C000350002023-02-07 3:52PM EST35.000.010.000.000.00-3050.00%
INTC230210C000360002023-02-07 9:32AM EST36.000.010.000.000.00-3050.00%
INTC230210C000370002023-02-03 3:51PM EST37.000.010.000.000.00-115050.00%
INTC230210C000380002023-02-03 2:52PM EST38.000.020.000.000.00-16050.00%
INTC230210C000390002023-02-02 3:35PM EST39.000.010.000.000.00-2,211050.00%
INTC230210C000400002023-02-03 11:36AM EST40.000.010.000.000.00-1050.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230210P000160002023-01-31 10:46AM EST16.000.010.000.000.00-6050.00%
INTC230210P000170002023-01-30 10:16AM EST17.000.010.000.000.00-3050.00%
INTC230210P000180002023-01-30 3:50PM EST18.000.010.000.000.00-1050.00%
INTC230210P000190002023-01-27 9:30AM EST19.000.010.000.000.00-1050.00%
INTC230210P000200002023-02-07 11:47AM EST20.000.010.000.000.00-1050.00%
INTC230210P000210002023-02-06 3:23PM EST21.000.010.000.000.00-22050.00%
INTC230210P000220002023-02-06 9:34AM EST22.000.010.000.000.00-1050.00%
INTC230210P000225002023-02-06 9:53AM EST22.500.010.000.000.00-1050.00%
INTC230210P000230002023-02-02 11:14AM EST23.000.020.000.000.00-107050.00%
INTC230210P000235002023-02-06 10:42AM EST23.500.010.000.000.00-100050.00%
INTC230210P000240002023-02-06 10:18AM EST24.000.020.000.000.00-111050.00%
INTC230210P000245002023-02-07 9:30AM EST24.500.020.000.000.00-1050.00%
INTC230210P000250002023-02-07 1:49PM EST25.000.010.000.000.00-147050.00%
INTC230210P000255002023-02-07 3:01PM EST25.500.010.000.000.00-79050.00%
INTC230210P000260002023-02-07 3:59PM EST26.000.010.000.000.00-236025.00%
INTC230210P000265002023-02-07 3:54PM EST26.500.010.000.000.00-695025.00%
INTC230210P000270002023-02-07 3:48PM EST27.000.030.000.000.00-292025.00%
INTC230210P000275002023-02-07 3:58PM EST27.500.040.000.000.00-8,391012.50%
INTC230210P000280002023-02-07 3:59PM EST28.000.090.000.000.00-3,267012.50%
INTC230210P000285002023-02-07 3:59PM EST28.500.190.000.000.00-1,94706.25%
INTC230210P000290002023-02-07 3:59PM EST29.000.350.000.000.00-2,08100.78%
INTC230210P000295002023-02-07 3:59PM EST29.500.650.000.000.00-1,19800.00%
INTC230210P000300002023-02-07 3:59PM EST30.001.060.000.000.00-47500.00%
INTC230210P000305002023-02-07 3:44PM EST30.501.460.000.000.00-62600.00%
INTC230210P000310002023-02-07 12:19PM EST31.002.310.000.000.00-600.00%
INTC230210P000315002023-02-07 12:50PM EST31.502.490.000.000.00-600.00%
INTC230210P000320002023-02-07 3:04PM EST32.002.940.000.000.00-500.00%
INTC230210P000325002023-02-07 10:58AM EST32.503.850.000.000.00-200.00%
INTC230210P000330002023-02-07 9:41AM EST33.004.400.000.000.00-2000.00%
INTC230210P000335002023-02-03 11:33AM EST33.502.910.000.000.00-100.00%
INTC230210P000340002023-02-06 12:09PM EST34.004.940.000.000.00-100.00%
INTC230210P000350002023-02-07 9:45AM EST35.006.350.000.000.00-300.00%
INTC230210P000360002023-02-02 12:56PM EST36.006.350.000.000.00-300.00%
INTC230210P000370002023-02-02 2:17PM EST37.007.250.000.000.00-200.00%
INTC230210P000380002023-02-01 11:15AM EST38.0010.150.000.000.00-1700.00%
INTC230210P000390002023-02-02 1:19PM EST39.009.350.000.000.00-3200.00%
INTC230210P000400002023-02-06 12:11PM EST40.0010.860.000.000.00-200.00%