Canada Markets open in 39 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.20+0.42 (+1.17%)
At close: 04:00PM EDT
35.86 -0.34 (-0.94%)
Pre-Market: 08:50AM EDT
In The Money
Show:ListStraddle
Strike:45.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819C000450002022-08-11 2:18PM EDT2022-08-190.020.010.020.00-13215,504181.25%
INTC220826C000450002022-08-11 10:55AM EDT2022-08-260.030.030.04+0.01+50.00%492,58372.66%
INTC220902C000450002022-08-11 9:53AM EDT2022-09-020.040.030.040.00-5053053.13%
INTC220909C000450002022-08-11 11:48AM EDT2022-09-090.040.040.05-0.01-20.00%105046.48%
INTC220916C000450002022-08-11 1:58PM EDT2022-09-160.060.050.060.00-25633,46741.80%
INTC220923C000450002022-08-10 3:23PM EDT2022-09-230.060.060.07-0.04-40.00%276338.48%
INTC221021C000450002022-08-11 2:14PM EDT2022-10-210.120.120.13+0.01+9.09%19610,53932.62%
INTC221118C000450002022-08-11 2:17PM EDT2022-11-180.260.250.26+0.06+30.00%9196,26631.93%
INTC221216C000450002022-08-11 2:05PM EDT2022-12-160.370.360.37+0.08+27.59%3473,67630.71%
INTC230120C000450002022-08-11 1:38PM EDT2023-01-200.570.570.58+0.12+26.67%32732,49530.93%
INTC230317C000450002022-08-11 1:04PM EDT2023-03-170.880.840.87+0.17+23.94%4231230.47%
INTC230616C000450002022-08-11 2:11PM EDT2023-06-161.381.301.39+0.28+25.45%10618,18430.63%
INTC240119C000450002022-08-11 2:35PM EDT2024-01-192.552.512.62+0.33+14.86%1,06811,86031.49%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819P000450002022-08-11 9:54AM EDT2022-08-199.009.109.25-1.45-13.88%237,960337.89%
INTC220826P000450002022-08-10 11:15AM EDT2022-08-2610.009.109.25+0.92+10.13%73392119.53%
INTC220902P000450002022-08-11 11:35AM EDT2022-09-029.149.109.25-1.16-11.26%1587.30%
INTC220916P000450002022-08-11 2:19PM EDT2022-09-169.159.109.25-1.25-12.02%179,81362.79%
INTC220923P000450002022-08-04 9:54AM EDT2022-09-239.349.109.250.00--056.35%
INTC220930P000450002022-08-11 11:45AM EDT2022-09-309.139.059.25+9.13-1-50.59%
INTC221021P000450002022-08-11 11:45AM EDT2022-10-219.109.159.25-1.45-13.74%123,84944.53%
INTC221118P000450002022-08-11 11:13AM EDT2022-11-189.389.359.50-1.26-11.84%83,35942.77%
INTC221216P000450002022-08-11 10:16AM EDT2022-12-169.079.459.55-1.63-15.23%31,30638.36%
INTC230120P000450002022-08-11 2:08PM EDT2023-01-209.659.559.65-1.15-10.65%1338,21235.28%
INTC230317P000450002022-08-10 3:50PM EDT2023-03-1710.259.809.90+10.25--5033.33%
INTC230616P000450002022-08-11 12:17PM EDT2023-06-1610.2810.1010.30-0.89-7.97%38,89731.68%
INTC240119P000450002022-08-11 2:35PM EDT2024-01-1911.1011.1011.30-1.05-8.64%1,02822,38030.77%