Canada markets open in 8 hours 51 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:45.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221216C000450002022-11-25 12:35PM EST2022-12-160.010.000.000.00-4050.00%
INTC230120C000450002022-11-25 12:55PM EST2023-01-200.020.000.000.00-39025.00%
INTC230217C000450002022-11-23 11:18AM EST2023-02-170.040.000.000.00-3025.00%
INTC230317C000450002022-11-25 12:56PM EST2023-03-170.050.000.00-0.01-16.67%204012.50%
INTC230421C000450002022-11-25 12:33PM EST2023-04-210.090.000.00-0.01-10.00%6012.50%
INTC230616C000450002022-11-25 12:59PM EST2023-06-160.180.000.00-0.02-10.00%30012.50%
INTC230915C000450002022-11-25 12:11PM EST2023-09-150.390.000.00+0.02+5.41%113012.50%
INTC240119C000450002022-11-25 12:59PM EST2024-01-190.830.000.00+0.03+3.75%4012.50%
INTC250117C000450002022-11-25 12:11PM EST2025-01-172.060.000.00-0.05-2.37%906.25%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC221216P000450002022-11-23 11:31AM EST2022-12-1615.200.000.000.00-400.00%
INTC230120P000450002022-11-25 12:08PM EST2023-01-2015.470.000.00+0.14+0.91%200.00%
INTC230217P000450002022-11-22 2:39PM EST2023-02-1715.450.000.000.00--00.00%
INTC230317P000450002022-11-23 10:29AM EST2023-03-1715.050.000.000.00-200.00%
INTC230421P000450002022-11-14 10:01AM EST2023-04-2114.520.000.000.00-52500.00%
INTC230616P000450002022-11-23 1:58PM EST2023-06-1615.400.000.000.00-500.00%
INTC230915P000450002022-11-23 1:31PM EST2023-09-1515.440.000.000.00-200.00%
INTC240119P000450002022-11-25 11:06AM EST2024-01-1915.600.000.00+0.04+0.26%1000.00%
INTC250117P000450002022-11-25 12:11PM EST2025-01-1716.060.000.00+0.08+0.50%200.00%