Stocks Options

LAST PRICE
35.1100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
32.4300/ 1
Ask / Lots
32.4600/ 9
Open / Previous Close
0.0000 / 35.1100
Day Range
---
52 Week Range
Low 26.8550
High 51.2800
Volume
377,716
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 39.641

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTCIn the Money	---In the Money	---In the Money	$9.90In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$25.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$26.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.56In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
INTCIn the Money	---In the Money	---In the Money	$9.35In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$27.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,085Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.88In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$28.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,485Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,163Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.06In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$29.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,658Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$29.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.14In the Money	$0.00In the Money	---In the Money	303In the Money	Filter Table By Strike Price of$30.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8,763Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.72In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$30.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,522Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$31.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4,859Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$31.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2,434Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	285In the Money	Filter Table By Strike Price of$32.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6,744Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.90In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$32.50	INTCNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	3,989Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.53In the Money	$0.00In the Money	---In the Money	430In the Money	Filter Table By Strike Price of$33.00	INTCNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	5,023Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	1,016In the Money	Filter Table By Strike Price of$33.50	INTCNear the Money	---Near the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	---Near the Money	12,649Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	2,601In the Money	Filter Table By Strike Price of$34.00	INTCNear the Money	---Near the Money	---Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	5,697Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.00In the Money	---In the Money	4,290In the Money	Filter Table By Strike Price of$34.50	INTCNear the Money	---Near the Money	---Near the Money	$1.01Near the Money	$0.00Near the Money	---Near the Money	13,389Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12,563Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	8,676Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$1.18Near the Money	$0.00Near the Money	---Near the Money	6,352Near the Money	Filter Table By Strike Price of$35.50	INTCIn the Money	---In the Money	---In the Money	$1.53In the Money	$0.00In the Money	---In the Money	3,703In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.97Near the Money	$0.00Near the Money	---Near the Money	10,956Near the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$1.80In the Money	$0.00In the Money	---In the Money	7,264In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.78Near the Money	$0.00Near the Money	---Near the Money	7,085Near the Money	Filter Table By Strike Price of$36.50	INTCIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.00In the Money	---In the Money	1,247In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	11,971Near the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$2.50In the Money	$0.00In the Money	---In the Money	3,474In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	7,932Near the Money	Filter Table By Strike Price of$37.50	INTCIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	254In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.39Near the Money	$0.00Near the Money	---Near the Money	12,187Near the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$3.23In the Money	$0.00In the Money	---In the Money	2,515In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	3,692Out of the Money	Filter Table By Strike Price of$38.50	INTCIn the Money	---In the Money	---In the Money	$3.65In the Money	$0.00In the Money	---In the Money	297In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	10,465Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	1,622In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3,123Out of the Money	Filter Table By Strike Price of$39.50	INTCIn the Money	---In the Money	---In the Money	$4.54In the Money	$0.00In the Money	---In the Money	816In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	13,843Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	4,464In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,099Out of the Money	Filter Table By Strike Price of$40.50	INTCIn the Money	---In the Money	---In the Money	$5.84In the Money	$0.00In the Money	---In the Money	538In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3,529Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$6.03In the Money	$0.00In the Money	---In the Money	2,509In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	585Out of the Money	Filter Table By Strike Price of$41.50	INTCIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	440In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,759Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$7.03In the Money	$0.00In the Money	---In the Money	709In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,073Out of the Money	Filter Table By Strike Price of$42.50	INTCIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	47In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,687Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	4In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,385Out of the Money	Filter Table By Strike Price of$43.50	INTCIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,400Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	---In the Money	---In the Money	$9.30In the Money	$0.00In the Money	---In the Money	1In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,013Out of the Money	Filter Table By Strike Price of$44.50	INTCIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,025Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	8In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	856Out of the Money	Filter Table By Strike Price of$45.50	INTCIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,766Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	---In the Money	---In the Money	$7.96In the Money	$0.00In the Money	---In the Money	6In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$46.50	INTCIn the Money	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,645Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money	Filter Table By Strike Price of$47.50	INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,416Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	---In the Money	---In the Money	$13.60In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$48.50	INTCIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,134Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	---In the Money	---In the Money	$14.59In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,284Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$15.25In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,188Out of the Money	Filter Table By Strike Price of$51.00	INTCIn the Money	---In the Money	---In the Money	$16.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$52.00	INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$53.00	INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$54.00	INTCIn the Money	---In the Money	---In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,029Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	---In the Money	---In the Money	$20.05In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	772Out of the Money	Filter Table By Strike Price of$60.00	INTCIn the Money	---In the Money	---In the Money	$25.00In the Money	$0.00In the Money	---In the Money	---In the Money

Intel Corp
NASDAQ:INTCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 26, 2024)

Put Options (expires Friday April 26, 2024)