Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.11+0.52 (+1.46%)
At close: 04:00PM EDT
36.09 -0.02 (-0.06%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230120C000200002022-08-11 11:06AM EDT20.0016.1016.0016.15+1.17+7.84%410941.02%
INTC230120C000225002022-08-10 11:17AM EDT22.5012.8913.6513.75-1.01-7.27%61,09241.60%
INTC230120C000250002022-08-11 12:20PM EDT25.0011.3011.3011.45+1.10+10.78%52,32641.21%
INTC230120C000275002022-08-08 1:18PM EDT27.508.859.059.150.00-712737.40%
INTC230120C000300002022-08-11 12:28PM EDT30.007.006.957.10+0.99+16.47%241,99536.08%
INTC230120C000325002022-08-11 1:19PM EDT32.505.265.105.25+0.92+21.20%1488134.40%
INTC230120C000350002022-08-11 2:33PM EDT35.003.703.603.65+0.76+25.85%3738,46632.57%
INTC230120C000375002022-08-11 2:31PM EDT37.502.422.382.42+0.52+27.37%15213,66031.48%
INTC230120C000400002022-08-11 2:34PM EDT40.001.511.501.53+0.33+27.97%1,21924,90630.76%
INTC230120C000425002022-08-11 2:09PM EDT42.500.930.920.94+0.20+27.40%18614,90430.45%
INTC230120C000450002022-08-11 1:38PM EDT45.000.570.570.58+0.12+26.67%32732,49530.62%
INTC230120C000475002022-08-11 1:46PM EDT47.500.370.350.37+0.08+27.59%55523,26531.20%
INTC230120C000500002022-08-11 2:16PM EDT50.000.230.230.24+0.04+21.05%34360,10231.84%
INTC230120C000525002022-08-11 1:12PM EDT52.500.150.150.16+0.01+7.14%1444,25732.62%
INTC230120C000550002022-08-11 1:55PM EDT55.000.120.110.12+0.01+9.09%25191,95433.89%
INTC230120C000575002022-08-11 2:39PM EDT57.500.080.080.09-0.01-11.11%6217,91135.06%
INTC230120C000600002022-08-11 2:36PM EDT60.000.070.070.080.00-6355,53736.91%
INTC230120C000625002022-08-11 10:29AM EDT62.500.060.060.070.00-210,95938.67%
INTC230120C000650002022-08-11 11:09AM EDT65.000.050.050.06+0.01+25.00%7419,90840.04%
INTC230120C000675002022-08-11 9:34AM EDT67.500.050.040.05+0.01+25.00%227,10341.02%
INTC230120C000700002022-08-11 2:35PM EDT70.000.040.030.04+0.01+33.33%6746,86041.80%
INTC230120C000725002022-08-10 10:18AM EDT72.500.030.030.040.00-310,18943.75%
INTC230120C000750002022-08-11 1:43PM EDT75.000.030.030.04+0.01+50.00%37020,02445.51%
INTC230120C000800002022-08-10 2:05PM EDT80.000.030.020.030.00-123,72447.27%
INTC230120C000850002022-08-11 1:42PM EDT85.000.020.020.030.00-36411,91050.39%
INTC230120C000900002022-08-10 2:38PM EDT90.000.020.010.02+0.01+100.00%417,03650.78%
INTC230120C000950002022-08-11 9:53AM EDT95.000.010.010.020.00-311,23451.95%
INTC230120C001000002022-08-11 1:03PM EDT100.000.010.010.020.00-62724,30054.30%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INTC230120P000175002022-08-11 11:56AM EDT17.500.100.100.11+0.10-4057.42%
INTC230120P000200002022-08-11 11:22AM EDT20.000.170.160.17-0.02-10.53%242,03952.15%
INTC230120P000225002022-08-11 12:11PM EDT22.500.260.250.26-0.05-16.13%99,60747.46%
INTC230120P000250002022-08-11 2:09PM EDT25.000.410.410.42-0.10-19.61%553,55343.65%
INTC230120P000275002022-08-11 12:06PM EDT27.500.660.660.67-0.16-19.51%2611,70540.19%
INTC230120P000300002022-08-11 1:57PM EDT30.001.051.051.07-0.30-22.22%32118,27437.33%
INTC230120P000325002022-08-11 2:12PM EDT32.501.701.681.70-0.42-19.81%9611,99635.16%
INTC230120P000350002022-08-11 2:15PM EDT35.002.632.612.64-0.59-18.32%8732,00333.67%
INTC230120P000375002022-08-11 12:29PM EDT37.503.853.853.90-0.85-18.09%2623,23132.45%
INTC230120P000400002022-08-11 11:03AM EDT40.005.405.455.60-1.05-16.28%1531,83032.79%
INTC230120P000425002022-08-11 12:04PM EDT42.507.417.407.50-1.00-11.89%935,76932.69%
INTC230120P000450002022-08-11 2:08PM EDT45.009.659.559.65-1.15-10.65%1338,21233.55%
INTC230120P000475002022-08-11 9:30AM EDT47.5012.2611.8512.00-0.79-6.05%226,66735.94%
INTC230120P000500002022-08-11 11:56AM EDT50.0014.3014.2514.35-1.25-8.04%537,44537.28%
INTC230120P000525002022-08-08 11:50AM EDT52.5017.2516.6016.800.00-114,67139.99%
INTC230120P000550002022-08-11 11:02AM EDT55.0019.0019.1019.30-1.00-5.00%311,42843.46%
INTC230120P000575002022-08-10 3:34PM EDT57.5022.2021.6021.80-0.75-3.27%198946.73%
INTC230120P000600002022-08-11 9:42AM EDT60.0024.2024.1024.25-1.30-5.10%22,03148.44%
INTC230120P000625002022-08-10 1:52PM EDT62.5027.4026.5526.75+0.18+0.66%31,94551.27%
INTC230120P000650002022-08-11 9:32AM EDT65.0029.4029.1029.25-0.41-1.38%55051.56%
INTC230120P000675002022-07-12 12:25PM EDT67.5030.4432.4032.600.00-110473.39%
INTC230120P000700002022-08-10 1:52PM EDT70.0035.0734.1034.25+0.28+0.80%12,99156.40%
INTC230120P000725002022-08-10 1:52PM EDT72.5037.4536.6036.70+37.45-9.61%582,53557.72%
INTC230120P000750002022-08-10 1:52PM EDT75.0040.1038.9039.25+40.10-33,83156.54%
INTC230120P000800002022-08-10 1:52PM EDT80.0045.1043.9044.25+45.10-7354,90260.35%
INTC230120P000850002022-08-10 1:52PM EDT85.0050.1048.9049.25+50.10-101,71863.97%
INTC230120P000900002022-08-10 1:52PM EDT90.0054.7553.9054.25+54.75-21,76667.29%
INTC230120P000950002021-11-18 3:46PM EDT95.0046.1042.7046.850.00-12440.00%
INTC230120P001000002022-08-05 10:43AM EDT100.0064.5564.0564.300.00-22078.32%
Advertisement
Advertisement