Canada markets open in 2 hours 42 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.78-0.41 (-1.13%)
At close: 04:00PM EDT
35.72 -0.06 (-0.17%)
Pre-Market: 06:46AM EDT
In The Money
Show:ListStraddle
Strike:42.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819C000425002022-08-17 2:37PM EDT2022-08-190.010.000.000.00-79050.00%
INTC220916C000425002022-08-17 3:48PM EDT2022-09-160.070.000.000.00-124012.50%
INTC221021C000425002022-08-17 3:56PM EDT2022-10-210.190.000.000.00-349012.50%
INTC221118C000425002022-08-17 3:59PM EDT2022-11-180.420.000.000.00-4406.25%
INTC221216C000425002022-08-17 2:49PM EDT2022-12-160.600.000.000.00-13806.25%
INTC230120C000425002022-08-17 3:57PM EDT2023-01-200.880.000.000.00-20106.25%
INTC230317C000425002022-08-17 3:38PM EDT2023-03-171.250.000.000.00-15906.25%
INTC230616C000425002022-08-17 3:47PM EDT2023-06-161.780.000.000.00-25206.25%
INTC240119C000425002022-08-17 2:20PM EDT2024-01-193.010.000.000.00-42203.13%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819P000425002022-08-17 2:03PM EDT2022-08-196.650.000.000.00-600.00%
INTC220916P000425002022-08-17 3:10PM EDT2022-09-166.650.000.000.00-1900.00%
INTC221021P000425002022-08-17 1:24PM EDT2022-10-216.950.000.000.00-1100.00%
INTC221118P000425002022-08-17 1:25PM EDT2022-11-187.290.000.000.00-100.00%
INTC221216P000425002022-08-17 2:03PM EDT2022-12-167.200.000.000.00-100.00%
INTC230120P000425002022-08-17 2:35PM EDT2023-01-207.270.000.000.00-500.00%
INTC230317P000425002022-08-17 2:40PM EDT2023-03-177.650.000.000.00-300.00%
INTC230616P000425002022-08-16 3:36PM EDT2023-06-167.880.000.000.00-200.00%
INTC240119P000425002022-08-17 11:54AM EDT2024-01-199.500.000.000.00-100.00%