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
41.86 +0.21 (+0.50%)
Pre-Market: 07:40AM EDT
In The Money
Show:ListStraddle
Strike:47.50
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220527C000475002022-05-20 1:21PM EDT2022-05-270.030.000.000.00-2029325.00%
INTC220603C000475002022-05-20 3:11PM EDT2022-06-030.030.000.000.00-121912.50%
INTC220617C000475002022-05-20 3:53PM EDT2022-06-170.130.000.000.00-3,62636,97412.50%
INTC220715C000475002022-05-20 3:49PM EDT2022-07-150.340.000.000.00-57919,4376.25%
INTC220916C000475002022-05-20 3:57PM EDT2022-09-161.090.000.000.00-10,40018,8536.25%
INTC221021C000475002022-05-20 3:30PM EDT2022-10-211.250.000.000.00-3201,9786.25%
INTC221118C000475002022-05-20 3:46PM EDT2022-11-181.550.000.000.00-1621,6626.25%
INTC230120C000475002022-05-20 3:39PM EDT2023-01-202.150.000.000.00-15413,4373.13%
INTC230616C000475002022-05-20 3:54PM EDT2023-06-163.570.000.000.00-825593.13%
INTC240119C000475002022-05-20 3:56PM EDT2024-01-195.000.000.000.00-1766,9183.13%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220527P000475002022-05-20 2:57PM EDT2022-05-276.900.000.000.00-11120.00%
INTC220603P000475002022-05-19 2:25PM EDT2022-06-035.250.000.000.00--40.00%
INTC220617P000475002022-05-20 3:57PM EDT2022-06-175.950.000.000.00-32347,2480.00%
INTC220715P000475002022-05-20 3:54PM EDT2022-07-156.360.000.000.00-1838,8480.00%
INTC220916P000475002022-05-20 3:56PM EDT2022-09-167.180.000.000.00-788,7090.00%
INTC221021P000475002022-05-20 3:34PM EDT2022-10-217.670.000.000.00-71,2880.00%
INTC221118P000475002022-05-20 3:27PM EDT2022-11-188.310.000.000.00-2161,1810.00%
INTC230120P000475002022-05-20 3:15PM EDT2023-01-208.950.000.000.00-8326,6110.00%
INTC230616P000475002022-05-20 2:11PM EDT2023-06-1610.210.000.000.00-2023,2550.00%
INTC240119P000475002022-05-20 3:44PM EDT2024-01-1910.700.000.000.00-13,9990.00%