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:45.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220527C000450002022-05-20 3:59PM EDT2022-05-270.050.000.000.00-45024,24812.50%
INTC220603C000450002022-05-20 3:54PM EDT2022-06-030.130.000.000.00-3651,80912.50%
INTC220610C000450002022-05-20 3:52PM EDT2022-06-100.230.000.000.00-871,0226.25%
INTC220617C000450002022-05-20 3:55PM EDT2022-06-170.420.000.000.00-11,88744,6256.25%
INTC220624C000450002022-05-20 3:54PM EDT2022-06-240.470.000.000.00-3095086.25%
INTC220701C000450002022-05-20 3:55PM EDT2022-07-010.620.000.000.00-1922816.25%
INTC220715C000450002022-05-20 3:58PM EDT2022-07-150.860.000.000.00-14,23015,9916.25%
INTC220916C000450002022-05-20 3:58PM EDT2022-09-161.780.000.000.00-3,92313,6923.13%
INTC221021C000450002022-05-20 3:58PM EDT2022-10-212.170.000.000.00-2044,7783.13%
INTC221118C000450002022-05-20 3:54PM EDT2022-11-182.420.000.000.00-1,2221,9463.13%
INTC230120C000450002022-05-20 3:58PM EDT2023-01-203.100.000.000.00-1,18418,8523.13%
INTC230616C000450002022-05-20 3:18PM EDT2023-06-164.090.000.000.00-541,0501.56%
INTC240119C000450002022-05-20 3:35PM EDT2024-01-195.800.000.000.00-1917,7741.56%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220527P000450002022-05-20 3:54PM EDT2022-05-273.600.000.000.00-14222,6390.00%
INTC220603P000450002022-05-20 3:59PM EDT2022-06-033.400.000.000.00-1219640.00%
INTC220610P000450002022-05-20 3:28PM EDT2022-06-104.190.000.000.00-375540.00%
INTC220617P000450002022-05-20 3:56PM EDT2022-06-173.770.000.000.00-54653,3980.00%
INTC220624P000450002022-05-20 11:21AM EDT2022-06-244.160.000.000.00-122060.00%
INTC220701P000450002022-05-20 3:50PM EDT2022-07-014.180.000.000.00-4510.00%
INTC220715P000450002022-05-20 3:58PM EDT2022-07-154.100.000.000.00-9,36313,6060.00%
INTC220916P000450002022-05-20 3:54PM EDT2022-09-165.440.000.000.00-61311,9940.00%
INTC221021P000450002022-05-20 12:53PM EDT2022-10-216.300.000.000.00-405,3540.00%
INTC221118P000450002022-05-20 2:03PM EDT2022-11-186.600.000.000.00-194750.00%
INTC230120P000450002022-05-20 3:54PM EDT2023-01-206.600.000.000.00-4137,3580.00%
INTC230616P000450002022-05-20 1:14PM EDT2023-06-168.600.000.000.00-34,3100.00%
INTC240119P000450002022-05-20 3:07PM EDT2024-01-199.600.000.000.00-1122,0530.00%