Canada markets open in 8 hours 54 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.34-0.33 (-1.11%)
At close: 01:00PM EST
29.44 +0.10 (+0.34%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:35.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221202C000350002022-11-25 11:15AM EST2022-12-020.010.000.00-0.01-50.00%143050.00%
INTC221209C000350002022-11-25 9:30AM EST2022-12-090.020.000.000.00-100025.00%
INTC221216C000350002022-11-25 11:59AM EST2022-12-160.030.000.000.00-157025.00%
INTC221223C000350002022-11-25 12:54PM EST2022-12-230.040.000.00-0.01-20.00%14012.50%
INTC221230C000350002022-11-25 10:30AM EST2022-12-300.060.000.00-0.01-14.29%2012.50%
INTC230106C000350002022-11-23 1:16PM EST2023-01-060.110.000.000.00--012.50%
INTC230120C000350002022-11-25 12:52PM EST2023-01-200.160.000.00-0.03-15.79%139012.50%
INTC230217C000350002022-11-25 12:54PM EST2023-02-170.400.000.00-0.05-11.11%2,105012.50%
INTC230317C000350002022-11-25 12:51PM EST2023-03-170.590.000.00-0.04-6.35%26806.25%
INTC230421C000350002022-11-25 12:26PM EST2023-04-210.850.000.00-0.05-5.56%14406.25%
INTC230616C000350002022-11-25 11:08AM EST2023-06-161.290.000.00-0.04-3.01%2506.25%
INTC230721C000350002022-11-23 12:55PM EST2023-07-211.520.000.000.00--06.25%
INTC230915C000350002022-11-25 11:53AM EST2023-09-151.900.000.00-0.06-3.06%1206.25%
INTC240119C000350002022-11-25 12:56PM EST2024-01-192.620.000.00-0.13-4.73%1803.13%
INTC250117C000350002022-11-25 10:30AM EST2025-01-174.310.000.00-0.14-3.15%103.13%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221202P000350002022-11-17 11:43AM EST2022-12-025.370.000.000.00-100.00%
INTC221209P000350002022-11-23 12:48PM EST2022-12-095.310.000.000.00-100.00%
INTC221216P000350002022-11-25 11:45AM EST2022-12-165.450.000.00+0.07+1.30%800.00%
INTC221223P000350002022-11-18 1:36PM EST2022-12-235.230.000.000.00-1000.00%
INTC221230P000350002022-11-22 3:40PM EST2022-12-305.340.000.000.00--00.00%
INTC230120P000350002022-11-25 12:55PM EST2023-01-205.700.000.00+0.24+4.40%1000.00%
INTC230217P000350002022-11-25 12:56PM EST2023-02-176.000.000.00+0.18+3.09%300.00%
INTC230317P000350002022-11-25 12:55PM EST2023-03-176.170.000.00+0.28+4.75%800.00%
INTC230421P000350002022-11-25 10:26AM EST2023-04-216.220.000.00+0.30+5.07%1700.00%
INTC230616P000350002022-11-23 11:16AM EST2023-06-166.290.000.000.00-5200.00%
INTC230721P000350002022-11-17 3:59PM EST2023-07-216.500.000.000.00--00.00%
INTC230915P000350002022-11-23 10:54AM EST2023-09-156.700.000.000.00-300.00%
INTC240119P000350002022-11-25 12:56PM EST2024-01-197.420.000.00+0.08+1.09%1800.00%
INTC250117P000350002022-11-25 11:02AM EST2025-01-178.550.000.00+0.20+2.40%1300.00%