Stocks Options

LAST PRICE
34.2800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
34.4200/ 3
Ask / Lots
34.4400/ 1
Open / Previous Close
34.3350 / 34.2800
Day Range
Low 34.1800
High 34.6000
52 Week Range
Low 26.8550
High 51.2800
Volume
46,834,042
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 39.742

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	$9.25In 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	23Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.45In 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,075Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In 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	36Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$28.00	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	1,362Out of the Money
INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	212Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	8In 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	234Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.80In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	299In the Money	Filter Table By Strike Price of$30.00	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	1,264Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$31.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,006Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$31.50	INTCNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	226Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.72In the Money	$0.00In the Money	---In the Money	232In the Money	Filter Table By Strike Price of$32.00	INTCNear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	1,549Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.34In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$32.50	INTCNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	1,029Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.89In the Money	$0.00In the Money	---In the Money	262In the Money	Filter Table By Strike Price of$33.00	INTCNear the Money	---Near the Money	---Near the Money	$0.62Near the Money	$0.00Near the Money	---Near the Money	2,780Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.62In the Money	$0.00In the Money	---In the Money	664In the Money	Filter Table By Strike Price of$33.50	INTCNear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	10,908Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,804Underlying issue's last price	Filter Table By Strike Price of$34.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,615Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$1.06Near the Money	$0.00Near the Money	---Near the Money	3,049Near the Money	Filter Table By Strike Price of$34.50	INTCIn the Money	---In the Money	---In the Money	$1.29In the Money	$0.00In the Money	---In the Money	3,386In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.86Near the Money	$0.00Near the Money	---Near the Money	4,441Near the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.00In the Money	---In the Money	7,916In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.63Near the Money	$0.00Near the Money	---Near the Money	3,421Near the Money	Filter Table By Strike Price of$35.50	INTCIn the Money	---In the Money	---In the Money	$1.87In the Money	$0.00In the Money	---In the Money	3,866In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$0.00Near the Money	---Near the Money	8,245Near the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	7,915In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	4,193Near the Money	Filter Table By Strike Price of$36.50	INTCIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	1,379In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	7,859Near the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	3,823In 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	1,913Out of the Money	Filter Table By Strike Price of$37.50	INTCIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	230In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	5,949Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$3.83In the Money	$0.00In the Money	---In the Money	3,024In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,337Out of the Money	Filter Table By Strike Price of$38.50	INTCIn the Money	---In the Money	---In the Money	$4.18In the Money	$0.00In the Money	---In the Money	305In 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	7,772Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$4.81In the Money	$0.00In the Money	---In the Money	1,808In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,220Out of the Money	Filter Table By Strike Price of$39.50	INTCIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	686In 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	9,756Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$5.77In the Money	$0.00In the Money	---In the Money	5,667In 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	732Out of the Money	Filter Table By Strike Price of$40.50	INTCIn the Money	---In the Money	---In the Money	$6.18In the Money	$0.00In the Money	---In the Money	520In 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	3,019Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	2,450In 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	367Out of the Money	Filter Table By Strike Price of$41.50	INTCIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	538In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,699Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	1,206In 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	223Out of the Money	Filter Table By Strike Price of$42.50	INTCIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	44In 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	3,772Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	112In 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	313Out of the Money	Filter Table By Strike Price of$43.50	INTCIn the Money	---In the Money	---In the Money	$9.15In the Money	$0.00In the Money	---In the Money	1In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,166Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	196In 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	432Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,863Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	9In 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	751Out of the Money	Filter Table By Strike Price of$45.50	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,117Out 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	$12.17In the Money	$0.00In the Money	---In the Money	1In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,408Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	---In the Money	---In the Money	$9.77In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,429Out 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	17Out of the Money	Filter Table By Strike Price of$48.50	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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,152Out 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	2,288Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$15.66In 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	1,200Out of the Money	Filter Table By Strike Price of$51.00	INTCIn the Money	---In the Money	---In the Money	$14.90In 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	$18.10In 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	$16.20In 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	$0.00In 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)