Canada markets close in 26 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.33+0.81 (+2.35%)
As of 03:34PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:52.50
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819C000525002022-08-08 10:14AM EDT2022-08-190.010.000.010.00-52,62087.50%
INTC220916C000525002022-08-10 12:17PM EDT2022-09-160.030.020.030.00-712,22052.73%
INTC221021C000525002022-08-10 2:21PM EDT2022-10-210.040.040.050.00-124,48241.80%
INTC221118C000525002022-08-10 1:59PM EDT2022-11-180.070.060.07+0.01+16.67%23,72937.50%
INTC230120C000525002022-08-10 2:11PM EDT2023-01-200.140.130.140.00-8944,27233.06%
INTC230616C000525002022-08-10 1:01PM EDT2023-06-160.400.360.45+0.02+5.26%910,86830.76%
INTC240119C000525002022-08-10 1:50PM EDT2024-01-191.201.141.20+0.09+8.11%3510,21131.23%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819P000525002022-07-29 3:02PM EDT2022-08-1916.7017.3017.350.00-31136.33%
INTC220916P000525002022-08-09 3:47PM EDT2022-09-1618.0017.2517.350.00-954367.77%
INTC221021P000525002022-08-09 9:48AM EDT2022-10-2117.5017.2517.350.00-53752.05%
INTC221118P000525002022-08-09 10:36AM EDT2022-11-1817.7017.2517.400.00-142,95246.48%
INTC230120P000525002022-08-08 11:50AM EDT2023-01-2017.2517.2517.350.00-1514,67134.77%
INTC230616P000525002022-08-05 3:35PM EDT2023-06-1617.3017.4017.550.00-921329.59%
INTC240119P000525002022-08-10 2:38PM EDT2024-01-1917.7517.6518.05+0.30+1.72%32,32628.39%