Canada markets close in 3 hours 10 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.63-0.03 (-0.08%)
As of 12:50PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:57.50
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220617C000575002022-05-25 9:32AM EDT2022-06-170.020.020.03-0.01-33.33%5115,36954.69%
INTC220715C000575002022-05-25 12:16PM EDT2022-07-150.030.030.04-0.01-25.00%534,57839.65%
INTC220916C000575002022-05-25 12:26PM EDT2022-09-160.130.110.12+0.01+8.33%108,94231.74%
INTC221021C000575002022-05-25 10:08AM EDT2022-10-210.210.190.200.00-122,02030.62%
INTC230120C000575002022-05-25 11:36AM EDT2023-01-200.550.520.550.00-917,45430.57%
INTC230616C000575002022-05-25 11:53AM EDT2023-06-161.281.251.33-0.02-1.54%21568931.52%
INTC240119C000575002022-05-25 11:54AM EDT2024-01-192.412.342.49-0.09-3.60%3915,43532.14%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC220617P000575002022-05-24 1:13PM EDT2022-06-1716.1215.8515.950.00-72,01557.42%
INTC220715P000575002022-05-24 3:30PM EDT2022-07-1515.8515.8016.000.00-184548.24%
INTC220916P000575002022-05-25 9:52AM EDT2022-09-1616.0016.0016.25-0.27-1.66%333740.48%
INTC221021P000575002022-05-10 1:16PM EDT2022-10-2114.2116.0016.350.00-1616437.53%
INTC230120P000575002022-05-25 12:22PM EDT2023-01-2016.4516.4016.55+0.06+0.37%406,76432.50%
INTC230616P000575002022-05-19 1:18PM EDT2023-06-1616.9016.9517.250.00-45832.01%
INTC240119P000575002022-05-24 10:32AM EDT2024-01-1918.2017.7018.350.00-1021732.17%