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:33.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221209C000330002022-12-02 3:48PM EST2022-12-090.010.000.03-0.02-66.67%1872346.88%
INTC221216C000330002022-12-02 3:45PM EST2022-12-160.050.040.05-0.04-44.44%4343136.33%
INTC221223C000330002022-12-02 3:13PM EST2022-12-230.070.070.08-0.08-53.33%8859833.01%
INTC221230C000330002022-12-02 3:59PM EST2022-12-300.110.100.12-0.07-38.89%7777531.64%
INTC230106C000330002022-12-02 2:12PM EST2023-01-060.100.150.18-0.16-61.54%230331.64%
INTC230721C000330002022-12-01 9:47AM EST2023-07-212.491.912.190.00-1652437.65%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221209P000330002022-12-02 10:50AM EST2022-12-093.903.503.65+0.67+20.74%25353.52%
INTC221216P000330002022-12-02 3:30PM EST2022-12-163.703.503.65+0.40+12.12%3337.89%
INTC221223P000330002022-12-01 11:56AM EST2022-12-233.303.503.700.00-16635.74%
INTC221230P000330002022-12-02 10:19AM EST2022-12-304.073.553.75+0.50+14.01%13534.18%
INTC230106P000330002022-11-23 10:43AM EST2023-01-063.293.503.800.00--133.20%