Canada markets close in 5 hours 20 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.89-0.28 (-0.96%)
As of 10:40AM EST. Market open.
In The Money
Show:ListStraddle
Strike:20.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221209C000200002022-11-07 11:03AM EST2022-12-098.258.808.950.00--15189.84%
INTC221216C000200002022-12-05 3:00PM EST2022-12-169.038.808.950.00-14114114.84%
INTC221223C000200002022-11-16 11:42AM EST2022-12-2310.058.859.000.00--182.03%
INTC230120C000200002022-12-05 11:22AM EST2023-01-209.608.959.100.00-81,36065.43%
INTC230217C000200002022-11-28 3:49PM EST2023-02-178.949.109.250.00-1661.52%
INTC230317C000200002022-12-05 9:45AM EST2023-03-179.409.109.25-0.40-4.08%212452.44%
INTC230421C000200002022-12-01 12:42PM EST2023-04-2110.169.209.500.00-15251.76%
INTC230616C000200002022-12-05 2:01PM EST2023-06-169.609.359.600.00-858150.10%
INTC230915C000200002022-11-22 10:46AM EST2023-09-1510.359.609.800.00-2545.12%
INTC240119C000200002022-12-05 3:29PM EST2024-01-1910.2510.0010.200.00-401,21143.38%
INTC250117C000200002022-12-06 9:50AM EST2025-01-1710.9810.7511.10-0.07-0.63%11,69940.14%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221209P000200002022-11-28 1:56PM EST2022-12-090.010.000.010.00-129137.50%
INTC221216P000200002022-12-05 9:52AM EST2022-12-160.010.000.010.00-28,57581.25%
INTC221223P000200002022-11-23 2:13PM EST2022-12-230.030.010.020.00-1072.66%
INTC221230P000200002022-12-02 9:45AM EST2022-12-300.020.010.020.00-91161.72%
INTC230106P000200002022-11-30 10:02AM EST2023-01-060.030.020.030.00--458.59%
INTC230120P000200002022-12-06 9:53AM EST2023-01-200.040.040.05-0.02-33.33%110,40553.52%
INTC230217P000200002022-12-06 9:45AM EST2023-02-170.160.160.17+0.01+6.67%1363053.91%
INTC230317P000200002022-12-05 12:45PM EST2023-03-170.230.240.250.00-39,10650.49%
INTC230421P000200002022-12-05 9:51AM EST2023-04-210.290.340.350.00-11,11247.85%
INTC230616P000200002022-12-05 2:32PM EST2023-06-160.560.560.570.00-66,51846.58%
INTC230721P000200002022-12-05 2:03PM EST2023-07-210.660.640.750.00-310447.02%
INTC230915P000200002022-12-06 10:05AM EST2023-09-150.840.770.88-0.02-2.33%528344.61%
INTC240119P000200002022-12-06 9:57AM EST2024-01-191.211.151.26+0.02+1.68%16,49342.73%
INTC250117P000200002022-12-02 1:40PM EST2025-01-171.921.982.150.00-361,02139.62%