Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.34-1.07 (-2.86%)
At close: 04:00PM EDT
36.43 +0.09 (+0.25%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220708C000250002022-06-22 10:10AM EDT2022-07-0812.4011.2511.400.00--1139.84%
INTC220715C000250002022-06-29 12:40PM EDT2022-07-1511.8011.3011.45-0.40-3.28%69591.41%
INTC220819C000250002022-06-30 12:22PM EDT2022-08-1912.8011.4011.600.00-32663.48%
INTC220916C000250002022-07-01 2:47PM EDT2022-09-1611.5511.4511.60-1.00-7.97%29830452.25%
INTC221021C000250002022-07-01 3:48PM EDT2022-10-2111.7011.5511.75-1.05-8.24%52169952.54%
INTC221118C000250002022-06-07 11:21AM EDT2022-11-1818.5011.6011.850.00-11549.95%
INTC221216C000250002022-06-22 9:46AM EDT2022-12-1612.8111.6511.900.00--046.88%
INTC230120C000250002022-07-01 11:24AM EDT2023-01-2011.6511.7512.05-2.50-17.67%32,15845.85%
INTC230616C000250002022-06-22 10:47AM EDT2023-06-1613.3712.1012.300.00-22038.62%
INTC240119C000250002022-07-01 1:20PM EDT2024-01-1912.6012.6513.00-0.57-4.33%3579837.43%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220708P000250002022-07-01 1:52PM EDT2022-07-080.010.000.020.00-1022109.38%
INTC220715P000250002022-07-01 1:07PM EDT2022-07-150.010.000.01-0.01-50.00%792,06871.88%
INTC220722P000250002022-07-01 1:01PM EDT2022-07-220.030.020.03+0.01+50.00%1271.09%
INTC220729P000250002022-07-01 2:42PM EDT2022-07-290.050.050.070.00-51469.92%
INTC220805P000250002022-06-30 2:57PM EDT2022-08-050.060.070.100.00-3466.60%
INTC220819P000250002022-07-01 3:57PM EDT2022-08-190.130.120.14+0.03+30.00%141,74560.94%
INTC220916P000250002022-07-01 3:04PM EDT2022-09-160.240.230.25+0.04+20.00%1,08433855.47%
INTC221021P000250002022-07-01 3:46PM EDT2022-10-210.370.380.40+0.05+15.63%6871,49651.86%
INTC221118P000250002022-06-30 10:33AM EDT2022-11-180.500.500.550.00-134850.39%
INTC221216P000250002022-07-01 2:24PM EDT2022-12-160.620.610.66+0.08+14.81%1,86816449.27%
INTC230120P000250002022-07-01 2:57PM EDT2023-01-200.740.700.76+0.10+15.63%4462,35646.88%
INTC230616P000250002022-07-01 2:17PM EDT2023-06-161.291.191.29+0.25+24.04%269,47643.07%
INTC240119P000250002022-07-01 3:47PM EDT2024-01-191.941.841.95+0.14+7.78%2272,14640.15%