Stocks Options

LAST PRICE
30.9200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
30.9400/ 1
Ask / Lots
31.0000/ 5
Open / Previous Close
0.0000 / 30.9200
Day Range
---
52 Week Range
Low 29.7300
High 51.2800
Volume
14,623
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 38.771

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	$10.80In the Money	$0.00In the Money	---In the Money	1,159In 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	1,419Out 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	3,321Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.82In the Money	$0.00In the Money	---In the Money	103In 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	846Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	---In the Money	3,220In 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	8,554Out 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	1,309Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.60In 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	$3.75In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28,598Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.54In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$27.50	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	351Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.87In 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	$0.04Near the Money	$0.00Near the Money	---Near the Money	9,828Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.21In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$28.50	INTCNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	1,197Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.00In the Money	---In the Money	992In 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	16,717Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.64In the Money	$0.00In the Money	---In the Money	1,771In the Money	Filter Table By Strike Price of$29.50	INTCNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	6,079Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.23In the Money	$0.00In the Money	---In the Money	17,801In 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	37,054Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,805Underlying 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	$0.46Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,233Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.66Near the Money	$0.00Near the Money	---Near the Money	15,106Near the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	---In the Money	---In the Money	$0.72In the Money	$0.00In the Money	---In the Money	10,788In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	6,896Near 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	6,127In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	24,602Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$1.32In the Money	$0.00In the Money	---In the Money	17,615In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	4,277Near the Money	Filter Table By Strike Price of$32.50	INTCIn the Money	---In the Money	---In the Money	$1.91In the Money	$0.00In the Money	---In the Money	608In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	8,902Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.00In the Money	---In the Money	7,182In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	1,059Near the Money	Filter Table By Strike Price of$33.50	INTCIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	32In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17,517Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	9,595In 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	926Out 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	31,155Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$4.18In the Money	$0.00In the Money	---In the Money	13,597In 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	616Out of the Money	Filter Table By Strike Price of$35.50	INTCIn the Money	---In the Money	---In the Money	$5.35In 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	41,241Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	1,692In 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	$5.76In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22,383Out 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	9,863Out 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	8,357Out 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	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	$9.95In 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	$10.95In 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	6,646Out 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	$13.05In 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	$0.02Out 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	29,346Out 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	$0.03Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,447Out 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)