Stocks Options

LAST PRICE
31.8300
TODAY'S CHANGE (%)
Trending Down-0.2000 (-0.6244%)

Bid / Lots
31.8600/ 5
Ask / Lots
31.8700/ 6
Open / Previous Close
32.0600 / 32.0300
Day Range
Low 31.5900
High 32.1100
52 Week Range
Low 26.8550
High 51.2800
Volume
41,449,777
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 40.063

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	INTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	INTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
INTCIn the Money	$7.40In the Money	$7.75In the Money	$7.35In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$23.00	INTCOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	$5.80In the Money	$6.90In the Money	$6.80In the Money	$-0.40In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$25.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
INTCIn the Money	$5.00In the Money	$6.15In the Money	$5.66In the Money	$0.69In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$26.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money
INTCIn the Money	$4.10In the Money	$4.90In the Money	$4.45In the Money	$0.00In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$26.50	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
INTCIn the Money	$5.00In the Money	$5.10In the Money	$4.75In the Money	$0.49In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$27.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
INTCIn the Money	$3.50In the Money	$4.60In the Money	$4.55In the Money	$1.05In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$27.50	no put option is available at this price
INTCIn the Money	$3.05In the Money	$4.75In the Money	$3.89In the Money	$0.24In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$28.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	106Out of the Money	---Out of the Money
INTCIn the Money	$2.32In the Money	$4.10In the Money	$3.55In the Money	$-0.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.50	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
INTCIn the Money	$2.67In the Money	$3.15In the Money	$2.80In the Money	$-0.31In the Money	100In the Money	---In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	72Near the Money	---Near the Money
INTCIn the Money	$2.10In the Money	$2.53In the Money	$2.30In the Money	$-0.27In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$29.50	INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	58Near the Money	---Near the Money
INTCIn the Money	$1.67In the Money	$2.04In the Money	$1.77In the Money	$-0.32In the Money	549In the Money	---In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	277Near the Money	---Near the Money
INTCIn the Money	$1.29In the Money	$1.56In the Money	$1.43In the Money	$-0.12In the Money	632In the Money	---In the Money	Filter Table By Strike Price of$30.50	INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	136Near the Money	---Near the Money
INTCIn the Money	$0.80In the Money	$0.93In the Money	$0.83In the Money	$-0.25In the Money	3,293In the Money	---In the Money	Filter Table By Strike Price of$31.00	INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1,360Near the Money	---Near the Money
INTCUnderlying issue's last price	$0.32Underlying issue's last price	$0.37Underlying issue's last price	$0.31Underlying issue's last price	$-0.30Underlying issue's last price	5,497Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$31.50Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$-0.02Underlying issue's last price	2,642Underlying issue's last price	---Underlying issue's last price
INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.22Near the Money	12,066Near the Money	---Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	$0.06In the Money	$0.19In the Money	$0.16In the Money	$-0.01In the Money	6,117In the Money	---In the Money
INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	2,944Near the Money	---Near the Money	Filter Table By Strike Price of$32.50	INTCIn the Money	$0.50In the Money	$1.64In the Money	$0.69In the Money	$0.18In the Money	354In the Money	---In the Money
INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	2,953Near the Money	---Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	$0.93In the Money	$1.36In the Money	$1.20In the Money	$0.24In the Money	110In the Money	---In the Money
INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	74Near the Money	---Near the Money	Filter Table By Strike Price of$33.50	INTCIn the Money	$1.27In the Money	$2.57In the Money	$1.65In the Money	$0.35In the Money	10In the Money	---In the Money
INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	217Near the Money	---Near the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	$1.61In the Money	$2.60In the Money	$2.18In the Money	$0.25In the Money	54In the Money	---In the Money
INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	15Near the Money	---Near the Money	Filter Table By Strike Price of$34.50	INTCIn the Money	$2.06In the Money	$2.92In the Money	$2.71In the Money	$0.32In the Money	3In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	263Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	$2.40In the Money	$4.20In the Money	$2.00In the Money	$-0.90In the Money	29In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	INTCIn the Money	$2.36In the Money	$4.45In the Money	$3.79In the Money	$-0.49In the Money	2In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	$3.10In the Money	$5.20In the Money	$4.15In the Money	$0.35In the Money	4In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	INTCIn the Money	$6.55In the Money	$6.85In the Money	$6.29In the Money	$0.00In the Money	22In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	$4.35In the Money	$5.20In the Money	$5.19In the Money	$0.34In the Money	9In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	INTCIn the Money	$4.60In the Money	$6.65In the Money	$5.63In the Money	$-0.62In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	$5.35In the Money	$6.25In the Money	$6.00In the Money	$0.15In the Money	2In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	120Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	INTCIn the Money	$8.55In the Money	$8.75In the Money	$8.16In the Money	$0.00In the Money	2In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	$4.95In the Money	$7.25In the Money	$6.85In the Money	$-1.05In the Money	431In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	248Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	INTCIn the Money	$9.55In the Money	$10.70In the Money	$9.26In the Money	$0.00In the Money	12In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	$7.10In the Money	$8.20In the Money	$8.02In the Money	$0.07In the Money	3In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	INTCIn the Money	$8.55In the Money	$9.65In the Money	$9.29In the Money	$-0.92In the Money	2In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	28Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	$8.90In the Money	$11.00In the Money	$8.85In the Money	$-1.05In the Money	230In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	$9.90In the Money	$10.40In the Money	$9.95In the Money	$-0.95In the Money	391In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	$10.10In the Money	$11.40In the Money	$11.22In the Money	$0.37In the Money	2In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	$11.80In the Money	$14.00In the Money	$11.10In the Money	$-1.80In the Money	190In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	$11.90In the Money	$13.05In the Money	$12.95In the Money	$-0.95In the Money	90In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	$13.80In the Money	$14.60In the Money	$13.95In the Money	$-0.90In the Money	60In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	$13.20In the Money	$16.05In the Money	$14.95In the Money	$-1.10In the Money	200In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	$16.00In the Money	$17.25In the Money	$16.85In the Money	$0.00In the Money	157In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	$18.45In the Money	$19.15In the Money	$18.90In the Money	$0.00In the Money	31In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	$18.05In the Money	$18.90In the Money	$18.85In the Money	$0.00In the Money	110In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	$20.40In the Money	$21.20In the Money	$20.50In the Money	$0.00In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	INTCIn the Money	$16.45In the Money	$18.45In the Money	$17.85In the Money	$0.00In the Money	27In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	INTCIn the Money	$33.05In the Money	$33.50In the Money	$32.90In the Money	$0.00In the Money	2In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	INTCIn the Money	$39.35In the Money	$40.50In the Money	$39.40In the Money	$0.00In the Money	3,788In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)