Canada markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.34-1.07 (-2.86%)
At close: 04:00PM EDT
36.43 +0.09 (+0.25%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:37.50
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220708C000375002022-07-01 3:59PM EDT2022-07-080.190.180.20-0.50-72.46%1,5641,08930.08%
INTC220715C000375002022-07-01 3:58PM EDT2022-07-150.450.440.46-0.54-54.55%1,50512,92232.13%
INTC220819C000375002022-07-01 3:50PM EDT2022-08-191.441.421.50-0.60-29.41%1,1536,35437.60%
INTC220916C000375002022-07-01 3:59PM EDT2022-09-161.821.781.84-0.58-24.17%1,1522,45535.16%
INTC221021C000375002022-07-01 3:58PM EDT2022-10-212.322.292.35-0.73-23.93%4,1672,69635.52%
INTC221118C000375002022-07-01 2:22PM EDT2022-11-182.702.622.71-0.50-15.62%1,2822,03035.77%
INTC221216C000375002022-07-01 3:19PM EDT2022-12-162.862.852.96-0.59-17.10%9121,69335.21%
INTC230120C000375002022-07-01 3:57PM EDT2023-01-203.203.153.35-0.55-14.67%2821,22635.62%
INTC230616C000375002022-07-01 3:18PM EDT2023-06-164.294.204.35-0.56-11.55%3761,34434.18%
INTC240119C000375002022-07-01 3:31PM EDT2024-01-195.555.405.65-0.55-9.02%1524,92834.08%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220708P000375002022-07-01 3:59PM EDT2022-07-081.361.321.37+0.49+56.32%55043730.66%
INTC220715P000375002022-07-01 3:59PM EDT2022-07-151.591.571.61+0.59+59.00%47823,46331.74%
INTC220819P000375002022-07-01 3:42PM EDT2022-08-192.782.782.87+0.38+15.83%37917,44041.60%
INTC220916P000375002022-07-01 3:16PM EDT2022-09-163.153.103.20+0.45+16.67%23517,75738.18%
INTC221021P000375002022-07-01 3:25PM EDT2022-10-213.563.503.60+0.65+22.34%4119,50336.65%
INTC221118P000375002022-07-01 2:49PM EDT2022-11-184.014.004.10+0.66+19.70%6011,51838.36%
INTC221216P000375002022-07-01 3:19PM EDT2022-12-164.254.204.35+0.54+14.56%211,53337.55%
INTC230120P000375002022-07-01 3:59PM EDT2023-01-204.504.454.60+0.40+9.76%23822,72436.48%
INTC230616P000375002022-07-01 1:59PM EDT2023-06-165.705.505.75+0.70+14.00%62011,72535.90%
INTC240119P000375002022-07-01 3:30PM EDT2024-01-196.756.606.75+0.60+9.76%367,18833.79%