Stocks Options

LAST PRICE
30.9000
TODAY'S CHANGE (%)
Trending Up0.3900 (1.2783%)

Bid / Lots
30.9100/ 38
Ask / Lots
30.9200/ 7
Open / Previous Close
30.9800 / 30.5100
Day Range
Low 30.7000
High 31.0550
52 Week Range
Low 26.8550
High 51.2800
Volume
36,794,828
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 40.352

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTCIn the Money	$10.50In the Money	$11.15In 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	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	$9.80In the Money	$10.10In 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	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	$7.60In the Money	$10.80In 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	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	$7.80In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	INTCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	$6.80In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	INTCOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	$5.60In the Money	$6.30In the Money	$11.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$25.00	INTCOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	196Out of the Money
INTCIn the Money	$4.55In the Money	$5.30In the Money	$5.00In the Money	$0.60In the Money	27In the Money	27In the Money	Filter Table By Strike Price of$26.00	INTCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	165Out 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	$3.85In the Money	$4.35In the Money	$3.94In the Money	$0.54In the Money	1In the Money	21In the Money	Filter Table By Strike Price of$27.00	INTCOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	31Out of the Money	138Out 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$27.50	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	$2.94In the Money	$3.25In the Money	$2.95In the Money	$0.32In the Money	56In the Money	73In the Money	Filter Table By Strike Price of$28.00	INTCNear the Money	$0.11Near the Money	$0.12Near the Money	$0.12Near the Money	$-0.07Near the Money	25Near the Money	529Near 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	INTCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
INTCIn the Money	$1.78In the Money	$2.56In the Money	$2.12In the Money	$0.27In the Money	8In the Money	64In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	$0.24Near the Money	$0.27Near the Money	$0.26Near the Money	$-0.14Near the Money	129Near the Money	2,582Near 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$29.50	INTCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
INTCIn the Money	$1.36In the Money	$1.54In the Money	$1.39In the Money	$0.19In the Money	106In the Money	1,032In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	$0.52Near the Money	$0.54Near the Money	$0.53Near the Money	$-0.25Near the Money	268Near the Money	1,016Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$30.50Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
INTCNear the Money	$0.82Near the Money	$0.86Near the Money	$0.81Near the Money	$0.16Near the Money	364Near the Money	1,331Near the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	$0.95In the Money	$0.99In the Money	$0.97In the Money	$-0.35In the Money	300In the Money	3,243In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$31.50	INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCNear the Money	$0.45Near the Money	$0.48Near the Money	$0.46Near the Money	$0.06Near the Money	1,067Near the Money	3,215Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	$1.56In the Money	$1.83In the Money	$1.64In the Money	$-0.34In the Money	47In the Money	883In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$32.50	INTCIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCNear the Money	$0.23Near the Money	$0.26Near the Money	$0.24Near the Money	$0.03Near the Money	420Near the Money	1,614Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	$2.31In the Money	$2.77In the Money	$2.42In the Money	$-0.51In the Money	13In the Money	404In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$33.50	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	$0.12Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.01Out of the Money	363Out of the Money	1,208Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	$2.85In the Money	$5.30In the Money	$3.32In the Money	$-0.43In the Money	33In the Money	413In the Money
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	Filter Table By Strike Price of$34.50	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	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	1,193Out of the Money	3,219Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	$4.20In the Money	$4.30In the Money	$4.34In the Money	$-0.47In the Money	40In the Money	903In the Money
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	Filter Table By Strike Price of$35.50	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	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	24Out of the Money	1,086Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	$5.10In the Money	$5.70In the Money	$5.20In the Money	$-0.60In the Money	1In the Money	313In the Money
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	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	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	44Out of the Money	1,648Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	$5.80In the Money	$6.70In the Money	$6.25In the Money	$-0.50In the Money	4In the Money	372In the Money
INTCOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	79Out of the Money	794Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	$6.90In the Money	$7.60In the Money	$7.35In the Money	$-0.48In the Money	18In the Money	218In the Money
INTCOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	40Out of the Money	554Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	$7.80In the Money	$8.70In the Money	$8.57In the Money	$0.00In the Money	---In the Money	164In the Money
INTCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	101Out of the Money	1,267Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	$8.90In the Money	$9.40In the Money	$9.25In the Money	$-0.55In the Money	3In the Money	341In the Money
INTCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	428Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	$10.05In the Money	$10.70In the Money	$10.65In the Money	$0.00In the Money	---In the Money	67In the Money
INTCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	40Out of the Money	361Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	$10.75In the Money	$11.55In the Money	$11.17In the Money	$-0.51In the Money	5In the Money	54In the Money
INTCOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	$12.00In the Money	$12.65In the Money	$12.23In the Money	$-0.62In the Money	9In the Money	43In the Money
INTCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	16Out of the Money	552Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	$11.15In the Money	$14.70In the Money	$12.25In the Money	$0.00In the Money	---In the Money	31In the Money
INTCOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	146Out of the Money	743Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	$14.15In the Money	$14.70In the Money	$13.38In the Money	$0.00In the Money	---In the Money	15In the Money
INTCOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	$14.90In the Money	$15.45In the Money	$11.36In the Money	$0.00In the Money	---In the Money	29In the Money
INTCOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	341Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	$15.75In the Money	$16.70In the Money	$9.90In the Money	$0.00In the Money	---In the Money	94In the Money
INTCOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	$16.75In the Money	$17.70In the Money	$16.40In the Money	$0.00In the Money	---In the Money	11In the Money
INTCOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	$17.85In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	412Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	$17.55In the Money	$19.60In the Money	$18.75In the Money	$0.00In the Money	---In the Money	35In the Money
INTCOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$51.00	INTCIn the Money	$19.85In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$52.00	INTCIn the Money	$20.95In the Money	$21.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$53.00	INTCIn the Money	$20.05In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	623Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	$24.05In the Money	$24.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$60.00	INTCIn the Money	$28.90In the Money	$29.55In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)