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 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	$16.60In the Money	$17.15In the Money	$15.16In the Money	$0.00In the Money	---In the Money	527In the Money	Filter Table By Strike Price of$15.00	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	565Out of the Money
INTCIn the Money	$13.65In the Money	$14.20In the Money	$26.02In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$18.00	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	595Out of the Money
INTCIn the Money	$12.65In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	INTCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
INTCIn the Money	$11.65In the Money	$12.25In the Money	$12.08In the Money	$0.78In the Money	2In the Money	820In the Money	Filter Table By Strike Price of$20.00	INTCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,847Out of the Money
INTCIn the Money	$10.65In the Money	$11.20In the Money	$9.01In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$21.00	INTCOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
INTCIn the Money	$9.70In the Money	$10.15In the Money	$10.27In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$22.00	INTCOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,431Out of the Money
INTCIn the Money	$8.80In the Money	$9.25In the Money	$8.35In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$23.00	INTCOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	3,349Out of the Money
INTCIn the Money	$7.85In the Money	$8.10In the Money	$7.96In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$24.00	INTCOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	31Out of the Money	734Out of the Money
INTCIn the Money	$6.85In the Money	$7.20In the Money	$7.00In the Money	$0.00In the Money	---In the Money	3,249In the Money	Filter Table By Strike Price of$25.00	INTCOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	42Out of the Money	8,563Out of the Money
INTCIn the Money	$5.75In the Money	$6.10In the Money	$5.95In the Money	$0.05In the Money	10In the Money	90In the Money	Filter Table By Strike Price of$26.00	INTCOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	41Out of the Money	1,129Out 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	$4.70In the Money	$5.20In the Money	$4.95In the Money	$-0.18In the Money	19In the Money	3,909In the Money	Filter Table By Strike Price of$27.00	INTCOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	3,244Out of the Money	28,246Out 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	$3.85In the Money	$5.00In the Money	$4.22In the Money	$-0.12In the Money	45In the Money	515In the Money	Filter Table By Strike Price of$28.00	INTCOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	121Out of the Money	4,441Out 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	$3.15In the Money	$3.25In the Money	$3.05In the Money	$-0.38In the Money	11In the Money	773In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	$0.21Near the Money	$0.23Near the Money	$0.22Near the Money	$0.01Near the Money	437Near the Money	14,384Near 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	$2.18In the Money	$2.57In the Money	$2.41In the Money	$-0.21In the Money	296In the Money	8,236In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	$0.40Near the Money	$0.42Near the Money	$0.42Near the Money	$0.05Near the Money	795Near the Money	23,647Near 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	$1.72In the Money	$1.80In the Money	$1.74In the Money	$-0.17In the Money	1,114In the Money	7,057In the Money	Filter Table By Strike Price of$31.00	INTCNear the Money	$0.71Near the Money	$0.74Near the Money	$0.74Near the Money	$0.09Near the Money	489Near the Money	7,664Near 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	$1.18Near the Money	$1.26Near the Money	$1.19Near the Money	$-0.13Near the Money	3,341Near the Money	17,524Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	$1.17In the Money	$1.20In the Money	$1.20In the Money	$0.11In the Money	1,914In the Money	13,483In 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	$0.77Near the Money	$0.78Near the Money	$0.78Near the Money	$-0.11Near the Money	1,962Near the Money	7,852Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	$1.76In the Money	$1.83In the Money	$1.77In the Money	$0.08In the Money	377In the Money	7,168In 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	$0.48Near the Money	$0.51Near the Money	$0.49Near the Money	$-0.09Near the Money	1,336Near the Money	23,583Near the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	$2.27In the Money	$2.66In the Money	$2.53In the Money	$0.16In the Money	69In the Money	9,961In 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	$0.30Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.08Out of the Money	3,885Out of the Money	29,812Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	$3.30In the Money	$3.40In the Money	$3.34In the Money	$0.16In the Money	1,359In the Money	17,762In 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	$0.18Out of the Money	$0.21Out of the Money	$0.19Out of the Money	$-0.05Out of the Money	898Out of the Money	39,710Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	$3.95In the Money	$4.30In the Money	$4.30In the Money	$0.25In the Money	95In the Money	2,578In 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	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.04Out of the Money	697Out of the Money	22,728Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	$4.80In the Money	$5.60In the Money	$5.10In the Money	$-0.10In the Money	4In the Money	3,327In the Money
INTCOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	174Out of the Money	9,396Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	$5.95In the Money	$6.30In the Money	$6.15In the Money	$0.20In the Money	6In the Money	1,017In the Money
INTCOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	82Out of the Money	8,311Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	$6.85In the Money	$7.35In the Money	$6.85In the Money	$0.00In the Money	---In the Money	3,397In the Money
INTCOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	886Out of the Money	37,843Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	$7.75In the Money	$8.25In the Money	$8.10In the Money	$0.20In the Money	1,600In the Money	792In the Money
INTCOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	5,265Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	$8.75In the Money	$9.50In the Money	$8.95In the Money	$0.05In the Money	4,650In the Money	2,097In the Money
INTCOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	363Out of the Money	11,728Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	$9.75In the Money	$10.25In the Money	$10.15In the Money	$0.20In the Money	4,881In the Money	1,649In the Money
INTCOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	6,729Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	$10.85In the Money	$11.30In the Money	$11.27In the Money	$0.02In the Money	2,090In the Money	820In the Money
INTCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	3,303Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	$12.05In the Money	$12.30In the Money	$12.15In the Money	$0.20In the Money	6,090In the Money	2,761In the Money
INTCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	197Out of the Money	49,931Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	$12.95In the Money	$13.20In the Money	$13.20In the Money	$0.35In the Money	242In the Money	165In the Money
INTCOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10,317Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	$13.85In the Money	$14.55In the Money	$14.30In the Money	$0.35In the Money	390In the Money	223In the Money
INTCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	12,037Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	$15.05In the Money	$15.35In the Money	$15.30In the Money	$0.35In the Money	150In the Money	105In the Money
INTCOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6,315Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	$15.95In the Money	$16.20In the Money	$15.80In the Money	$0.00In the Money	---In the Money	24In 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	54Out of the Money	2,718Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	$16.80In the Money	$17.20In the Money	$16.80In the Money	$0.00In the Money	---In the Money	21In the Money
INTCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	110Out of the Money	29,580Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	$17.85In the Money	$18.50In the Money	$18.20In the Money	$0.40In the Money	1,340In the Money	599In 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	18Out of the Money	23,798Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	$23.05In the Money	$23.25In the Money	$22.45In the Money	$0.00In the Money	---In the Money	13In the Money
INTCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	225Out of the Money	10,540Out of the Money	Filter Table By Strike Price of$60.00	INTCIn the Money	$28.00In the Money	$28.35In the Money	$29.08In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,646Out of the Money	Filter Table By Strike Price of$65.00	INTCIn the Money	$32.90In the Money	$33.30In the Money	$27.60In 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	$0.01Out 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	$37.80In the Money	$38.50In the Money	$20.30In 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	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	6,982Out of the Money	Filter Table By Strike Price of$75.00	INTCIn the Money	$42.85In the Money	$43.50In the Money	$44.80In 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)