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 40.122

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTCIn the Money	$11.80In the Money	$12.20In 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	$10.70In the Money	$11.20In the Money	$11.15In the Money	$0.00In the Money	---In the Money	10In 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	$9.80In the Money	$10.25In 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	$8.65In the Money	$9.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
INTCIn the Money	$7.70In the Money	$8.20In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	INTCOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
INTCIn the Money	$6.60In the Money	$7.05In the Money	$7.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$25.00	INTCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	391Out of the Money
INTCIn the Money	$5.70In the Money	$6.10In the Money	$5.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.00	INTCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	4,072Out 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	$4.60In the Money	$5.25In the Money	$4.90In the Money	$0.30In the Money	5In the Money	14In the Money	Filter Table By Strike Price of$27.00	INTCOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	21Out of the Money	670Out 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	$3.60In the Money	$4.30In the Money	$4.35In the Money	$0.00In the Money	---In the Money	129In the Money	Filter Table By Strike Price of$28.00	INTCOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	24Out of the Money	2,171Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	$2.56In the Money	$3.30In the Money	$2.98In the Money	$-0.35In the Money	1In the Money	102In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	$0.10Near the Money	$0.11Near the Money	$0.11Near the Money	$0.01Near the Money	99Near the Money	545Near 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	$2.00In the Money	$2.30In the Money	$2.20In the Money	$-0.23In the Money	55In the Money	1,232In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	$0.22Near the Money	$0.25Near the Money	$0.23Near the Money	$0.01Near the Money	285Near the Money	1,739Near 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$30.50	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	$1.38In the Money	$1.52In the Money	$1.40In the Money	$-0.23In the Money	311In the Money	976In the Money	Filter Table By Strike Price of$31.00	INTCNear the Money	$0.47Near the Money	$0.53Near the Money	$0.53Near the Money	$0.07Near the Money	160Near the Money	1,295Near 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$31.50Underlying 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	$0.85Near the Money	$0.92Near the Money	$0.91Near the Money	$-0.14Near the Money	947Near the Money	2,139Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	$0.93In the Money	$0.98In the Money	$0.93In the Money	$0.06In the Money	176In the Money	544In 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	$0.33Near the Money	$0.56Near the Money	$0.51Near the Money	$-0.12Near the Money	932Near the Money	2,665Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	$1.51In the Money	$1.81In the Money	$1.49In the Money	$-0.03In the Money	6In the Money	53In 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
INTCNear the Money	$0.07Near the Money	$0.29Near the Money	$0.29Near the Money	$-0.07Near the Money	322Near the Money	1,242Near the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	$2.21In the Money	$2.74In the Money	$2.49In the Money	$0.33In the Money	5In the Money	119In 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$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	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	363Out of the Money	2,498Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	$2.44In the Money	$3.50In the Money	$3.10In the Money	$0.00In the Money	---In the Money	203In 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	$0.09Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	25Out of the Money	594Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	$3.80In the Money	$4.60In the Money	$4.20In the Money	$-0.80In the Money	2In the Money	49In 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	$0.06Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	27Out of the Money	752Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	$4.85In the Money	$5.30In the Money	$7.04In the Money	$0.00In the Money	---In the Money	5In the Money
INTCOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	22Out of the Money	538Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	$5.95In the Money	$6.45In the Money	$6.85In the Money	$0.00In the Money	---In the Money	2In the Money
INTCOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	569Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	$6.75In the Money	$7.25In the Money	$8.99In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	21Out of the Money	391Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	$8.10In the Money	$8.55In the Money	$8.63In the Money	$0.00In the Money	---In the Money	6In the Money
INTCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	$7.10In the Money	$9.25In 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	$0.07Out of the Money	$0.03Out of the Money	$0.01Out of the Money	4Out of the Money	52Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	$9.90In the Money	$10.55In the Money	$11.02In the Money	$0.00In the Money	---In the Money	---In 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	13Out of the Money	167Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	$11.10In the Money	$11.45In the Money	$10.90In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	$11.95In the Money	$12.45In the Money	$13.06In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	$12.85In the Money	$13.40In the Money	$14.08In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	$17.90In the Money	$18.50In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)