Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.65-0.36 (-0.86%)
At close: 04:00PM EDT
41.88 +0.23 (+0.55%)
Pre-Market: 07:53AM EDT
In The Money
Show:ListStraddle
Strike:35.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220527C000350002022-05-20 3:28PM EDT2022-05-276.000.000.000.00-7170.00%
INTC220603C000350002022-05-20 1:05PM EDT2022-06-035.750.000.000.00-120.00%
INTC220610C000350002022-05-18 12:56PM EDT2022-06-107.950.000.000.00-120.00%
INTC220617C000350002022-05-20 2:44PM EDT2022-06-176.000.000.000.00-447740.00%
INTC220624C000350002022-05-20 3:33PM EDT2022-06-246.390.000.000.00-11380.00%
INTC220701C000350002022-05-19 9:53AM EDT2022-07-017.260.000.000.00-11320.00%
INTC220715C000350002022-05-20 3:45PM EDT2022-07-157.050.000.000.00-25970.00%
INTC220916C000350002022-05-20 3:54PM EDT2022-09-167.650.000.000.00-1362640.00%
INTC221021C000350002022-05-16 10:39AM EDT2022-10-219.400.000.000.00-1132000.00%
INTC221118C000350002022-05-20 3:29PM EDT2022-11-187.800.000.000.00-790.00%
INTC230120C000350002022-05-20 3:54PM EDT2023-01-208.600.000.000.00-1983,4390.00%
INTC230616C000350002022-05-20 3:55PM EDT2023-06-169.500.000.000.00-1962410.00%
INTC240119C000350002022-05-20 3:51PM EDT2024-01-1910.600.000.000.00-161,2970.00%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220527P000350002022-05-20 3:51PM EDT2022-05-270.030.000.000.00-1,2271,20250.00%
INTC220603P000350002022-05-20 3:03PM EDT2022-06-030.100.000.000.00-6432025.00%
INTC220610P000350002022-05-20 1:43PM EDT2022-06-100.210.000.000.00-3131125.00%
INTC220617P000350002022-05-20 3:56PM EDT2022-06-170.200.000.000.00-2,83911,10812.50%
INTC220624P000350002022-05-20 3:56PM EDT2022-06-240.270.000.000.00-35138612.50%
INTC220701P000350002022-05-20 3:59PM EDT2022-07-010.320.000.000.00-829912.50%
INTC220715P000350002022-05-20 3:59PM EDT2022-07-150.460.000.000.00-34311,35412.50%
INTC220916P000350002022-05-20 3:59PM EDT2022-09-161.170.000.000.00-5153,4566.25%
INTC221021P000350002022-05-20 3:53PM EDT2022-10-211.520.000.000.00-2622,4266.25%
INTC221118P000350002022-05-20 3:38PM EDT2022-11-181.880.000.000.00-2,2334,8016.25%
INTC230120P000350002022-05-20 3:54PM EDT2023-01-202.250.000.000.00-10216,8196.25%
INTC230616P000350002022-05-20 3:52PM EDT2023-06-163.400.000.000.00-158233.13%
INTC240119P000350002022-05-20 3:59PM EDT2024-01-194.200.000.000.00-424,2373.13%