Stocks Options

LAST PRICE
31.2300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
31.2700/ 6
Ask / Lots
31.2800/ 24
Open / Previous Close
0.0000 / 31.2300
Day Range
---
52 Week Range
Low 29.7300
High 51.2800
Volume
29,912
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 37.238

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 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	$11.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	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	---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$21.00	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	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	10In 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	10Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.92In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$23.00	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	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	24In 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	115Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.47In the Money	$0.00In the Money	---In the Money	54In 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	284Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	52In 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	315Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$26.50	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	1,634Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$27.00	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	737Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	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	274Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$28.00	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	565Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.51In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$28.50	INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	228Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	321In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	1,831Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.87In the Money	$0.00In the Money	---In the Money	268In the Money	Filter Table By Strike Price of$29.50	INTCNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	1,618Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.41In the Money	$0.00In the Money	---In the Money	1,118In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	4,668Near the Money
INTCIn the Money	---In the Money	---In the Money	$0.95In the Money	$0.00In the Money	---In the Money	2,543In the Money	Filter Table By Strike Price of$30.50	INTCNear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	2,185Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.67Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7,029Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,167Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	2,561Near the Money	Filter Table By Strike Price of$31.50	INTCIn the Money	---In the Money	---In the Money	$0.73In the Money	$0.00In the Money	---In the Money	564In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	7,075Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$1.04In the Money	$0.00In the Money	---In the Money	446In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	3,037Near the Money	Filter Table By Strike Price of$32.50	INTCIn the Money	---In the Money	---In the Money	$1.35In the Money	$0.00In the Money	---In the Money	187In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	2,261Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$1.94In the Money	$0.00In the Money	---In the Money	68In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	351Near the Money	Filter Table By Strike Price of$33.50	INTCIn the Money	---In the Money	---In the Money	$2.72In the Money	$0.00In the Money	---In the Money	3In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,355Near the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$2.86In the Money	$0.00In the Money	---In the Money	53In 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	232Out of the Money	Filter Table By Strike Price of$34.50	INTCIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,934Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$3.91In 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	25Out of the Money	Filter Table By Strike Price of$35.50	INTCIn the Money	---In the Money	---In the Money	$4.41In 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	456Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	298Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$6.90In 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	250Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$39.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$9.30In 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	34Out of the Money	Filter Table By Strike Price of$41.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$42.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$13.75In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)