Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.38-0.82 (-2.27%)
At close: 04:00PM EDT
35.38 0.00 (0.00%)
After hours: 05:39PM EDT
In The Money
Show:ListStraddle
Strike:47.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819C000475002022-08-19 12:39PM EDT2022-08-190.010.000.010.00-157,515212.50%
INTC220916C000475002022-08-19 3:52PM EDT2022-09-160.030.030.040.00-2316,43850.39%
INTC221021C000475002022-08-19 3:11PM EDT2022-10-210.060.040.060.00-164,92236.13%
INTC221118C000475002022-08-19 3:52PM EDT2022-11-180.100.100.11-0.03-23.08%113,84333.40%
INTC221216C000475002022-08-19 1:07PM EDT2022-12-160.160.150.17-0.04-20.00%13,22831.93%
INTC230120C000475002022-08-19 3:59PM EDT2023-01-200.280.270.28-0.06-17.65%53924,27831.40%
INTC230317C000475002022-08-19 3:41PM EDT2023-03-170.490.470.50-0.11-18.33%40862731.23%
INTC230421C000475002022-08-18 2:06PM EDT2023-04-210.730.610.650.00---31.23%
INTC230616C000475002022-08-19 1:49PM EDT2023-06-160.830.710.91-0.10-10.75%37,70931.37%
INTC240119C000475002022-08-19 3:57PM EDT2024-01-191.851.751.96-0.14-7.04%2818,04732.03%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819P000475002022-08-17 3:01PM EDT2022-08-1911.5512.0512.200.00-10212.50%
INTC220916P000475002022-08-19 3:45PM EDT2022-09-1612.1512.0512.20+0.55+4.74%44,39656.25%
INTC221021P000475002022-08-15 1:48PM EDT2022-10-2111.2811.9012.300.00-422844.24%
INTC221118P000475002022-08-19 3:45PM EDT2022-11-1812.2111.9512.45+0.01+0.08%51,60542.43%
INTC221216P000475002022-08-15 2:39PM EDT2022-12-1611.3012.1012.300.00-130632.32%
INTC230120P000475002022-08-17 10:37AM EDT2023-01-2012.2012.1512.350.00-926,65830.03%
INTC230317P000475002022-08-18 3:44PM EDT2023-03-1711.7512.3012.550.00-122330.03%
INTC230616P000475002022-08-19 1:20PM EDT2023-06-1612.7012.5512.75+0.05+0.40%103,31027.95%
INTC240119P000475002022-08-17 9:52AM EDT2024-01-1912.9613.2013.450.00-504,20927.44%