Stocks Options

LAST PRICE
30.7400
TODAY'S CHANGE (%)
Trending Up0.3200 (1.0519%)

Bid / Lots
30.7000/ 2
Ask / Lots
30.7400/ 65
Open / Previous Close
30.2500 / 30.4200
Day Range
Low 30.2050
High 30.7800
52 Week Range
Low 29.7300
High 51.2800
Volume
34,085,530
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 38.835

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTCIn the Money	$10.75In the Money	$11.10In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
INTCIn the Money	$9.75In the Money	$10.20In the Money	$9.54In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.00	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	$8.75In the Money	$9.05In the Money	$10.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.00	INTCOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
INTCIn the Money	$7.50In the Money	$8.10In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.00	INTCOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
INTCIn the Money	$6.55In the Money	$7.20In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	INTCOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	121Out of the Money
INTCIn the Money	$5.50In the Money	$6.25In the Money	$5.70In the Money	$0.25In the Money	13In the Money	22In the Money	Filter Table By Strike Price of$25.00	INTCOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	112Out of the Money
INTCIn the Money	$4.80In the Money	$5.25In the Money	$4.85In the Money	$0.20In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$26.00	INTCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	278Out 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	$3.80In the Money	$4.25In the Money	$3.87In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$27.00	INTCOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	57Out of the Money	210Out 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	$2.76In the Money	$3.40In the Money	$2.97In the Money	$0.22In the Money	171In the Money	151In the Money	Filter Table By Strike Price of$28.00	INTCNear the Money	$0.13Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.04Near the Money	55Near the Money	11,055Near 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	$1.89In the Money	$2.23In the Money	$2.04In the Money	$0.04In the Money	16In the Money	193In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	$0.26Near the Money	$0.29Near the Money	$0.28Near the Money	$-0.08Near the Money	144Near the Money	842Near 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	$1.40In the Money	$1.45In the Money	$1.41In the Money	$0.16In the Money	387In the Money	992In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	$0.53Near the Money	$0.57Near the Money	$0.55Near the Money	$-0.17Near the Money	941Near the Money	1,868Near 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	$0.85Near the Money	$0.90Near the Money	$0.87Near the Money	$0.10Near the Money	634Near the Money	3,455Near the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	$0.98In the Money	$1.03In the Money	$1.01In the Money	$-0.22In the Money	378In the Money	891In 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	$0.48Near the Money	$0.50Near the Money	$0.48Near the Money	$0.02Near the Money	1,141Near the Money	3,269Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	$1.60In the Money	$2.05In the Money	$1.77In the Money	$-0.08In the Money	3In the Money	252In 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	$0.25Near the Money	$0.28Near the Money	$0.25Near the Money	$0.00Near the Money	1,027Near the Money	2,621Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	$2.21In the Money	$2.66In the Money	$2.74In the Money	$0.00In the Money	---In the Money	151In 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	$0.13Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$-0.01Out of the Money	2,461Out of the Money	1,746Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	$2.92In the Money	$3.60In the Money	$3.81In the Money	$0.00In the Money	---In the Money	141In 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	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	368Out of the Money	1,829Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	$4.15In the Money	$4.35In the Money	$4.55In the Money	$0.00In the Money	---In the Money	169In 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	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	353Out of the Money	28,782Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	$5.10In the Money	$5.35In the Money	$5.60In the Money	$0.10In the Money	1In the Money	2In 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	$0.01Out of the Money	10Out of the Money	281Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	$6.00In the Money	$6.55In the Money	$6.58In the Money	$-0.83In the Money	1In the Money	---In the Money
INTCOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	138Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	$6.85In the Money	$7.35In the Money	$8.24In the Money	$0.00In the Money	---In the Money	4In 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	308Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	$7.90In the Money	$8.60In the Money	$0.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	$8.95In the Money	$9.60In the Money	$9.52In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	$10.00In the Money	$10.60In the Money	$10.85In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	25Out of the Money	8Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	$10.85In the Money	$11.55In the Money	$11.60In the Money	$0.00In the Money	---In the Money	1In 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	123Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	$14.00In the Money	$14.60In the Money	$12.72In 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 28, 2024)

Put Options (expires Friday June 28, 2024)