Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.37+0.85 (+2.46%)
At close: 04:00PM EDT
35.33 -0.04 (-0.11%)
After hours: 07:17PM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220812C000350002022-08-10 3:59PM EDT2022-08-120.530.520.55+0.27+103.85%12,8246,40026.17%
INTC220819C000350002022-08-10 3:59PM EDT2022-08-190.820.790.83+0.32+64.00%5,35916,60627.05%
INTC220826C000350002022-08-10 3:50PM EDT2022-08-261.001.021.07+0.29+40.85%40446928.81%
INTC220902C000350002022-08-10 3:58PM EDT2022-09-021.211.181.27+0.32+35.96%50958629.88%
INTC220909C000350002022-08-10 3:35PM EDT2022-09-091.301.301.40+0.25+23.81%12124829.49%
INTC220916C000350002022-08-10 3:54PM EDT2022-09-161.511.461.52+0.35+30.17%2,37216,42229.30%
INTC220923C000350002022-08-10 3:36PM EDT2022-09-231.651.611.70+0.33+25.00%25515330.62%
INTC221021C000350002022-08-10 3:59PM EDT2022-10-212.142.112.19+0.35+19.55%1,3893,02531.89%
INTC221118C000350002022-08-10 3:53PM EDT2022-11-182.582.582.70+0.30+13.16%2882,66534.03%
INTC221216C000350002022-08-10 3:43PM EDT2022-12-162.892.842.96+0.34+13.33%1811,27633.25%
INTC230120C000350002022-08-10 3:55PM EDT2023-01-203.303.253.40+0.36+12.24%1,2108,11134.20%
INTC230317C000350002022-08-10 3:56PM EDT2023-03-173.803.753.90+0.31+8.88%7510334.16%
INTC230616C000350002022-08-10 3:11PM EDT2023-06-164.404.404.65+0.25+6.02%1472,96934.57%
INTC240119C000350002022-08-10 3:51PM EDT2024-01-195.805.856.05+0.25+4.50%5395,09934.97%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220812P000350002022-08-10 3:59PM EDT2022-08-120.170.160.19-0.54-76.06%2,8858,00126.95%
INTC220819P000350002022-08-10 3:59PM EDT2022-08-190.440.430.46-0.51-53.68%1,71619,68227.05%
INTC220826P000350002022-08-10 3:37PM EDT2022-08-260.680.630.67-0.43-38.74%3,12794227.83%
INTC220902P000350002022-08-10 3:48PM EDT2022-09-020.800.770.83-0.48-37.50%10990727.93%
INTC220909P000350002022-08-10 3:54PM EDT2022-09-090.900.880.94-0.49-35.25%9277127.30%
INTC220916P000350002022-08-10 3:59PM EDT2022-09-161.041.021.06-0.49-32.03%1,72237,67227.30%
INTC220923P000350002022-08-10 3:56PM EDT2022-09-231.191.151.22-0.52-30.41%6311328.37%
INTC221021P000350002022-08-10 3:58PM EDT2022-10-211.611.591.62-0.44-21.46%7666,65828.69%
INTC221118P000350002022-08-10 3:52PM EDT2022-11-182.232.202.25-0.47-17.41%2,3018,65432.96%
INTC221216P000350002022-08-10 3:58PM EDT2022-12-162.472.442.49-0.44-15.12%2594,90132.06%
INTC230120P000350002022-08-10 3:56PM EDT2023-01-202.772.742.79-0.45-13.98%1,92631,33131.64%
INTC230317P000350002022-08-10 3:22PM EDT2023-03-173.403.303.45-0.42-10.99%51,56933.42%
INTC230616P000350002022-08-10 3:34PM EDT2023-06-164.003.904.15-0.37-8.47%127,30233.58%
INTC240119P000350002022-08-10 3:38PM EDT2024-01-195.155.055.35-0.34-6.19%3714,13433.01%