Stocks Options

LAST PRICE
31.0600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
30.7800/ 2
Ask / Lots
30.8200/ 1
Open / Previous Close
0.0000 / 31.0600
Day Range
---
52 Week Range
Low 28.9950
High 51.2800
Volume
32,789
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 39.489

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 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	$0.00In the Money	$0.00In 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	$0.01Out 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	$0.00In the Money	$0.00In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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$22.00	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	$7.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$23.00	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	---Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.00	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	29Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	128In 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	248Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	32In 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	612Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.57In the Money	$0.00In the Money	---In the Money	3In 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	152Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	145In 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	736Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	7In 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	359Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.82In the Money	$0.00In the Money	---In the Money	181In 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	1,146Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.51In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$28.50	INTCNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	347Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	360In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,224Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.58In the Money	$0.00In the Money	---In the Money	554In the Money	Filter Table By Strike Price of$29.50	INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	2,478Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.23In the Money	$0.00In the Money	---In the Money	2,488In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	4,201Near the Money
INTCIn the Money	---In the Money	---In the Money	$0.72In the Money	$0.00In the Money	---In the Money	1,885In the Money	Filter Table By Strike Price of$30.50	INTCNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	2,286Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.44Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,007Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.32Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,680Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	5,114Near the Money	Filter Table By Strike Price of$31.50	INTCIn the Money	---In the Money	---In the Money	$0.73In the Money	$0.00In the Money	---In the Money	2,932In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	11,349Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$1.02In the Money	$0.00In the Money	---In the Money	1,184In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	10,992Near the Money	Filter Table By Strike Price of$32.50	INTCIn the Money	---In the Money	---In the Money	$1.66In the Money	$0.00In the Money	---In the Money	342In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	7,975Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	1,204In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,342Near the Money	Filter Table By Strike Price of$33.50	INTCIn the Money	---In the Money	---In the Money	$2.61In the Money	$0.00In the Money	---In the Money	25In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	31,489Near the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$2.82In the Money	$0.00In the Money	---In the Money	210In 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	1,057Out of the Money	Filter Table By Strike Price of$34.50	INTCIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	6In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31,907Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	15In 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	310Out of the Money	Filter Table By Strike Price of$35.50	INTCIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	7In 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	2,823Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	12In 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	236Out of the Money	Filter Table By Strike Price of$36.50	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	1,374Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	2In 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	1,187Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	6In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,408Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	14In 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	1,499Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	2In 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	263Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	615Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$11.65In the Money	$0.00In the Money	---In the Money	2In 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	460Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	2In 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	476Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	---In the Money	---In the Money	$13.12In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$45.00	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	42Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	---In the Money	---In the Money	$14.60In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	---In the Money	---In the Money	$16.17In the Money	$0.00In the Money	---In the Money	1In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$18.40In 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	152Out of the Money	Filter Table By Strike Price of$55.00	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 May 31, 2024)

Put Options (expires Friday May 31, 2024)