Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.41-0.42 (-1.41%)
At close: 04:00PM EST
29.26 -0.15 (-0.51%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:22.50
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221216C000225002022-12-02 12:12PM EST2022-12-166.606.907.10-0.59-8.21%212383.59%
INTC230120C000225002022-11-30 3:20PM EST2023-01-207.307.107.350.00-51,42160.55%
INTC230317C000225002022-11-30 11:12AM EST2023-03-176.607.257.600.00-746953.42%
INTC230421C000225002022-11-23 1:47PM EST2023-04-217.857.507.750.00-157649.83%
INTC230616C000225002022-11-30 10:28AM EST2023-06-167.057.758.000.00-12,49046.83%
INTC240119C000225002022-12-02 2:09PM EST2024-01-198.358.658.85+0.05+0.60%2645242.26%
INTC250117C000225002022-12-02 12:27PM EST2025-01-179.459.6010.10-0.30-3.08%245340.69%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221209P000225002022-12-01 11:50AM EST2022-12-090.010.000.030.00-811087.50%
INTC221216P000225002022-12-02 2:03PM EST2022-12-160.010.010.02-0.01-50.00%716,10962.50%
INTC230120P000225002022-12-02 3:45PM EST2023-01-200.100.090.100.00-15119,06245.70%
INTC230317P000225002022-12-02 3:44PM EST2023-03-170.430.420.47+0.03+7.50%497,19846.78%
INTC230421P000225002022-12-02 2:44PM EST2023-04-210.610.550.57+0.10+19.61%102,28743.21%
INTC230616P000225002022-12-02 10:28AM EST2023-06-160.920.820.88+0.02+2.22%138,13842.92%
INTC240119P000225002022-12-02 3:11PM EST2024-01-191.721.651.74+0.12+7.50%719,23840.04%
INTC250117P000225002022-12-02 12:01PM EST2025-01-172.702.532.98-0.07-2.53%24,75339.10%