Canada markets close in 1 hour 49 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
35.85+0.48 (+1.34%)
As of 02:11PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:60.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819C000600002022-08-01 10:43AM EDT2022-08-190.010.000.010.00-51,900112.50%
INTC220916C000600002022-08-11 11:38AM EDT2022-09-160.010.010.020.00-5711,60463.28%
INTC221021C000600002022-08-11 10:56AM EDT2022-10-210.020.020.03-0.01-33.33%14,35348.83%
INTC221118C000600002022-08-10 11:58AM EDT2022-11-180.030.000.000.00-1066,20025.00%
INTC221216C000600002022-08-11 11:03AM EDT2022-12-160.030.040.05-0.01-25.00%321,57439.26%
INTC230120C000600002022-08-11 1:38PM EDT2023-01-200.070.070.08+0.01+16.67%5355,53737.21%
INTC230616C000600002022-08-11 10:32AM EDT2023-06-160.200.200.22+0.01+5.26%23,40531.98%
INTC240119C000600002022-08-11 1:18PM EDT2024-01-190.680.650.72+0.05+7.94%33033,14031.81%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220819P000600002022-08-10 12:21PM EDT2022-08-1925.0024.0524.150.00-300.00%
INTC220916P000600002022-08-02 10:25AM EDT2022-09-1624.1324.0524.150.00-10190.00%
INTC221021P000600002022-08-05 11:53AM EDT2022-10-2124.7524.0524.150.00-100.00%
INTC221118P000600002022-07-29 12:11PM EDT2022-11-1824.0024.0524.150.00-28710.00%
INTC221216P000600002022-08-05 2:48PM EDT2022-12-1624.7024.0524.150.00-200.00%
INTC230120P000600002022-08-11 9:42AM EDT2023-01-2024.2024.0024.15-0.70-2.81%22,0310.00%
INTC230616P000600002022-08-08 10:01AM EDT2023-06-1624.4024.0024.150.00-201312.50%
INTC240119P000600002022-08-11 1:33PM EDT2024-01-1924.3024.1024.35-0.77-3.07%1548524.17%