Canada markets open in 2 hours 49 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.73-0.61 (-2.10%)
At close: 04:00PM EST
28.83 +0.10 (+0.37%)
Pre-Market: 06:37AM EST
In The Money
Show:ListStraddle
Strike:34.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221202C000340002022-11-28 10:05AM EST2022-12-020.010.000.000.00-227050.00%
INTC221209C000340002022-11-28 2:02PM EST2022-12-090.010.000.000.00-7025.00%
INTC221216C000340002022-11-28 3:50PM EST2022-12-160.040.000.000.00-263025.00%
INTC221223C000340002022-11-28 11:44AM EST2022-12-230.050.000.000.00-5012.50%
INTC221230C000340002022-11-28 2:36PM EST2022-12-300.050.000.000.00-10012.50%
INTC230106C000340002022-11-28 2:42PM EST2023-01-060.070.000.000.00-14012.50%
INTC230120C000340002022-11-28 3:52PM EST2023-01-200.170.000.000.00-298012.50%
INTC230421C000340002022-11-28 3:50PM EST2023-04-210.860.000.000.00-6406.25%
INTC230616C000340002022-11-28 1:43PM EST2023-06-161.310.000.000.00-106.25%
INTC230721C000340002022-11-25 10:45AM EST2023-07-211.780.000.000.00-3306.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221202P000340002022-11-23 12:33PM EST2022-12-024.260.000.000.00-100.00%
INTC221209P000340002022-11-22 11:24AM EST2022-12-094.500.000.000.00-600.00%
INTC221216P000340002022-11-25 12:54PM EST2022-12-164.650.000.000.00-200.00%
INTC221223P000340002022-11-28 9:35AM EST2022-12-235.120.000.000.00-300.00%
INTC221230P000340002022-11-28 1:54PM EST2022-12-305.230.000.000.00-200.00%
INTC230120P000340002022-11-28 2:46PM EST2023-01-205.400.000.000.00-400.00%
INTC230421P000340002022-11-23 11:48AM EST2023-04-215.200.000.000.00-200.00%
INTC230721P000340002022-11-22 11:16AM EST2023-07-216.000.000.000.00--00.00%