Canada markets close in 5 hours 32 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.86-0.31 (-1.05%)
As of 10:27AM EST. Market open.
In The Money
Show:ListStraddle
Strike:32.50
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221209C000325002022-12-05 3:22PM EST2022-12-090.010.010.020.00-21,08256.25%
INTC221216C000325002022-12-06 10:11AM EST2022-12-160.050.040.050.00-1320,83242.19%
INTC230120C000325002022-12-06 10:11AM EST2023-01-200.310.300.31-0.07-18.42%9927,18133.69%
INTC230317C000325002022-12-06 10:07AM EST2023-03-170.930.930.94-0.11-10.58%2510,55835.91%
INTC230421C000325002022-12-05 2:59PM EST2023-04-211.321.211.240.00-1736,55535.77%
INTC230616C000325002022-12-06 9:52AM EST2023-06-161.721.671.69-0.07-3.91%44,86035.89%
INTC240119C000325002022-12-06 9:32AM EST2024-01-193.303.003.20+0.15+4.76%126,93637.28%
INTC250117C000325002022-12-02 3:33PM EST2025-01-175.014.554.900.00-4573037.27%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221209P000325002022-12-05 2:00PM EST2022-12-093.503.603.750.00-51567.19%
INTC221216P000325002022-12-06 9:58AM EST2022-12-163.603.653.75+0.16+4.65%137,98451.17%
INTC230120P000325002022-12-05 3:38PM EST2023-01-203.603.803.850.00-15220,44329.88%
INTC230317P000325002022-12-06 9:45AM EST2023-03-174.454.554.65+0.10+2.30%43,66237.35%
INTC230421P000325002022-12-05 3:43PM EST2023-04-214.634.704.850.00-115,20035.40%
INTC230616P000325002022-12-06 9:30AM EST2023-06-164.975.155.35+0.12+2.47%518,61736.23%
INTC240119P000325002022-12-05 12:34PM EST2024-01-196.056.156.350.00-3427,65033.30%
INTC250117P000325002022-12-02 12:47PM EST2025-01-177.347.257.550.00-42,62431.43%