Canada markets open in 1 hour 45 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.19-0.15 (-0.41%)
At close: 04:00PM EDT
35.80 -0.39 (-1.08%)
Pre-Market: 07:45AM EDT
In The Money
Show:ListStraddle
Strike:30.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819C000300002022-08-16 12:18PM EDT2022-08-196.350.000.000.00-61750.00%
INTC220826C000300002022-08-16 10:30AM EDT2022-08-266.000.000.000.00-2410.00%
INTC220902C000300002022-08-16 1:02PM EDT2022-09-026.390.000.000.00-3200.00%
INTC220909C000300002022-08-15 10:32AM EDT2022-09-096.050.000.000.00-2110.00%
INTC220916C000300002022-08-16 2:05PM EDT2022-09-166.680.000.000.00-256760.00%
INTC220923C000300002022-08-11 9:35AM EDT2022-09-236.000.000.000.00-130.00%
INTC221021C000300002022-08-16 1:44PM EDT2022-10-216.950.000.000.00-32850.00%
INTC221118C000300002022-08-16 2:35PM EDT2022-11-187.100.000.000.00-85480.00%
INTC221216C000300002022-08-16 3:54PM EDT2022-12-167.000.000.000.00-139110.00%
INTC230120C000300002022-08-16 2:43PM EDT2023-01-207.350.000.000.00-231,8620.00%
INTC230317C000300002022-08-15 10:10AM EDT2023-03-177.400.000.000.00-1210.00%
INTC230616C000300002022-08-16 2:01PM EDT2023-06-168.420.000.000.00-25130.00%
INTC240119C000300002022-08-16 2:45PM EDT2024-01-199.170.000.000.00-904,6460.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819P000300002022-08-16 1:30PM EDT2022-08-190.010.000.000.00-3813,19150.00%
INTC220826P000300002022-08-15 10:18AM EDT2022-08-260.020.000.000.00-535325.00%
INTC220902P000300002022-08-16 3:05PM EDT2022-09-020.030.000.000.00-949125.00%
INTC220909P000300002022-08-15 9:30AM EDT2022-09-090.060.000.000.00-628812.50%
INTC220916P000300002022-08-16 3:46PM EDT2022-09-160.080.000.000.00-5619,55512.50%
INTC220923P000300002022-08-15 2:30PM EDT2022-09-230.120.000.000.00-612912.50%
INTC220930P000300002022-08-16 12:03PM EDT2022-09-300.150.000.000.00-24412.50%
INTC221021P000300002022-08-16 3:35PM EDT2022-10-210.260.000.000.00-2975,03212.50%
INTC221118P000300002022-08-16 3:11PM EDT2022-11-180.590.000.000.00-545,88412.50%
INTC221216P000300002022-08-16 3:22PM EDT2022-12-160.720.000.000.00-1,0312,9606.25%
INTC230120P000300002022-08-16 3:41PM EDT2023-01-200.940.000.000.00-19919,3716.25%
INTC230317P000300002022-08-16 3:54PM EDT2023-03-171.350.000.000.00-851616.25%
INTC230616P000300002022-08-16 12:22PM EDT2023-06-161.880.000.000.00-1,0019,7386.25%
INTC240119P000300002022-08-16 2:48PM EDT2024-01-192.760.000.000.00-1,6228,8223.13%