Canada markets close in 5 hours 22 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.94-0.40 (-1.37%)
As of 10:38AM EST. Market open.
In The Money
Show:ListStraddle
Strike:27.50
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221202C000275002022-11-28 10:22AM EST2022-12-021.601.571.62-0.49-23.44%410350.98%
INTC221209C000275002022-11-28 9:35AM EST2022-12-091.751.761.81-0.45-20.45%455345.12%
INTC221216C000275002022-11-28 9:42AM EST2022-12-162.001.941.95-0.24-10.71%1630,36142.29%
INTC230120C000275002022-11-28 9:53AM EST2023-01-202.612.592.61-0.30-10.31%130,94741.65%
INTC230317C000275002022-11-28 9:49AM EST2023-03-173.353.303.40-0.25-6.94%114,47642.48%
INTC230421C000275002022-11-25 11:12AM EST2023-04-214.003.603.750.00-154,22542.09%
INTC230616C000275002022-11-25 10:18AM EST2023-06-164.454.054.200.00-49,18341.28%
INTC240119C000275002022-11-28 10:14AM EST2024-01-195.555.455.60-0.20-3.48%46,59940.56%
INTC250117C000275002022-11-28 9:38AM EST2025-01-176.906.857.05-0.33-4.56%31,50038.78%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221202P000275002022-11-28 10:08AM EST2022-12-020.070.060.07+0.02+40.00%9840336.72%
INTC221209P000275002022-11-28 10:14AM EST2022-12-090.180.190.20+0.04+28.57%1652233.99%
INTC221216P000275002022-11-28 10:20AM EST2022-12-160.360.350.36+0.05+16.13%9033,11735.16%
INTC230120P000275002022-11-28 9:40AM EST2023-01-200.880.860.87+0.13+17.33%1636,38934.18%
INTC230317P000275002022-11-28 9:46AM EST2023-03-171.641.661.70+0.07+4.46%2923,01338.09%
INTC230421P000275002022-11-28 9:31AM EST2023-04-211.941.921.95+0.23+13.45%496,47036.82%
INTC230616P000275002022-11-25 12:26PM EST2023-06-162.262.422.430.00-916,89937.18%
INTC240119P000275002022-11-28 9:33AM EST2024-01-193.503.403.60+0.25+7.69%116,73835.77%
INTC250117P000275002022-11-28 10:16AM EST2025-01-174.654.554.75+0.09+1.97%163133.35%