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:42.50
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220708C000425002022-07-01 12:25PM EDT2022-07-080.020.010.02-0.01-33.33%2111056.25%
INTC220715C000425002022-07-01 3:42PM EDT2022-07-150.030.020.03-0.01-25.00%62325,64442.19%
INTC220819C000425002022-07-01 3:57PM EDT2022-08-190.260.260.28-0.17-39.53%1697,05435.74%
INTC220916C000425002022-07-01 3:56PM EDT2022-09-160.450.430.47-0.21-31.82%12012,47633.35%
INTC221021C000425002022-07-01 3:59PM EDT2022-10-210.730.710.78-0.28-27.72%2943,08933.15%
INTC221118C000425002022-07-01 3:41PM EDT2022-11-180.990.921.01-0.26-20.80%2579,00432.96%
INTC221216C000425002022-07-01 11:21AM EDT2022-12-161.131.121.20-0.50-30.67%111,65132.45%
INTC230120C000425002022-07-01 3:57PM EDT2023-01-201.451.451.53-0.33-18.54%40811,29033.06%
INTC230616C000425002022-07-01 3:49PM EDT2023-06-162.502.352.54-0.39-13.49%717,89232.92%
INTC240119C000425002022-07-01 3:04PM EDT2024-01-193.703.603.85-0.50-11.90%1455,21233.33%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220715P000425002022-07-01 3:49PM EDT2022-07-156.106.106.25+0.86+16.41%6533,80551.95%
INTC220819P000425002022-07-01 3:37PM EDT2022-08-196.606.606.75+0.85+14.78%285,75645.41%
INTC220916P000425002022-07-01 3:16PM EDT2022-09-166.826.756.90+0.77+12.73%19717,55639.28%
INTC221021P000425002022-07-01 2:29PM EDT2022-10-216.956.957.20+0.65+10.32%2684,82737.35%
INTC221118P000425002022-07-01 1:11PM EDT2022-11-187.557.307.45+1.20+18.90%22117,04036.77%
INTC221216P000425002022-07-01 3:21PM EDT2022-12-167.557.457.60+0.90+13.53%5189635.33%
INTC230120P000425002022-07-01 3:09PM EDT2023-01-207.757.657.90+0.81+11.67%11737,05435.28%
INTC230616P000425002022-06-30 12:38PM EDT2023-06-167.708.608.800.00-19,49233.69%
INTC240119P000425002022-07-01 3:35PM EDT2024-01-199.709.609.95+0.70+7.78%1810,80933.03%