Stocks Options

LAST PRICE
30.7600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
30.5600/ 2
Ask / Lots
30.5800/ 1
Open / Previous Close
0.0000 / 30.7600
Day Range
---
52 Week Range
Low 29.7300
High 51.2800
Volume
45,454
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 38.698

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$15.75In the Money	$0.00In the Money	---In the Money	529In the Money	Filter Table By Strike Price of$15.00	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	566Out of the Money
INTCIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$18.00	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	593Out of the Money
INTCIn the Money	---In the Money	---In the Money	$13.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$19.00	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	156Out of the Money
INTCIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	1,109In 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	7,847Out of the Money
INTCIn the Money	---In the Money	---In the Money	$9.11In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$21.00	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	143Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$22.00	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	1,418Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	353In 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	3,364Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.83In the Money	$0.00In the Money	---In the Money	104In the Money	Filter Table By Strike Price of$24.00	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	851Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	3,229In 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	9,441Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.70In the Money	$0.00In the Money	---In the Money	92In 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	1,513Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.50	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	43Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	3,837In the Money	Filter Table By Strike Price of$27.00	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	28,589Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$27.50	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	568Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	593In the Money	Filter Table By Strike Price of$28.00	INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	9,747Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.21In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$28.50	INTCNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,214Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.61In the Money	$0.00In the Money	---In the Money	1,003In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	16,768Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.53In the Money	$0.00In the Money	---In the Money	1,767In the Money	Filter Table By Strike Price of$29.50	INTCNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	6,118Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.12In the Money	$0.00In the Money	---In the Money	17,684In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	37,130Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,804Underlying 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	$0.47Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,630Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.53Near the Money	$0.00Near the Money	---Near the Money	15,698Near the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	---In the Money	---In the Money	$0.71In the Money	$0.00In the Money	---In the Money	11,221In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	6,973Near the Money	Filter Table By Strike Price of$31.50	INTCIn the Money	---In the Money	---In the Money	$1.02In the Money	$0.00In the Money	---In the Money	6,968In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	25,411Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$1.39In the Money	$0.00In the Money	---In the Money	17,590In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	4,392Near the Money	Filter Table By Strike Price of$32.50	INTCIn the Money	---In the Money	---In the Money	$1.78In the Money	$0.00In the Money	---In the Money	1,602In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	8,893Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$2.59In the Money	$0.00In the Money	---In the Money	7,172In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	1,087Near the Money	Filter Table By Strike Price of$33.50	INTCIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	32In 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	17,687Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$2.03In the Money	$0.00In the Money	---In the Money	9,572In 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	924Out of the Money	Filter Table By Strike Price of$34.50	INTCIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31,128Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$4.29In the Money	$0.00In the Money	---In the Money	13,594In 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	628Out of the Money	Filter Table By Strike Price of$35.50	INTCIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	2In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41,531Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1,104In 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	956Out of the Money	Filter Table By Strike Price of$36.50	INTCIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	4In 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	22,369Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	2,518In 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	9,865Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	985In 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	8,278Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	280In 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	36,489Out 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	583In 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	5,386Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$10.05In the Money	$0.00In the Money	---In the Money	1,072In 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	11,651Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	1,433In 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	6,645Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	---In the Money	---In the Money	$12.05In the Money	$0.00In the Money	---In the Money	736In 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	3,290Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	---In the Money	---In the Money	$13.08In the Money	$0.00In the Money	---In the Money	2,400In 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	49,758Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	128In 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	10,251Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	---In the Money	---In the Money	$15.05In the Money	$0.00In the Money	---In the Money	211In 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	12,025Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	---In the Money	---In the Money	$16.35In the Money	$0.00In the Money	---In the Money	73In 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	6,307Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	---In the Money	---In the Money	$17.45In the Money	$0.00In the Money	---In the Money	27In 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	2,712Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	---In the Money	---In the Money	$18.45In the Money	$0.00In the Money	---In the Money	16In 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	29,345Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$19.05In the Money	$0.00In the Money	---In the Money	340In 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	23,500Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	---In the Money	---In the Money	$24.45In the Money	$0.00In the Money	---In the Money	13In 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	10,446Out of the Money	Filter Table By Strike Price of$60.00	INTCIn the Money	---In the Money	---In the Money	$29.08In 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	4,643Out of the Money	Filter Table By Strike Price of$65.00	INTCIn the Money	---In the Money	---In the Money	$33.15In the Money	$0.00In the Money	---In the Money	1In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,044Out of the Money	Filter Table By Strike Price of$70.00	INTCIn the Money	---In the Money	---In the Money	$20.30In 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	6,987Out of the Money	Filter Table By Strike Price of$75.00	INTCIn the Money	---In the Money	---In the Money	$44.95In 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 21, 2024)

Put Options (expires Friday June 21, 2024)