Stocks Options

LAST PRICE
22.2600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
22.3700/ 14
Ask / Lots
22.3800/ 5
Open / Previous Close
--- / 22.2600
Day Range
---
52 Week Range
Low 18.5100
High 51.2800
Volume
122,129
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 49.997

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$12.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	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	$11.53In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	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	6Out 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$11.00	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	$9.75In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$12.00	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	10Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$13.00	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	31Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$14.00	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	58Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	9In 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	195Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.50	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	1Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.21In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$16.00	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	734Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$16.50	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	268Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$17.00	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	1,468Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$17.50	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	153Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	754In 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	1,508Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.17In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$18.50	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	1,601Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1,189In 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	4,273Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.65In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$19.50	INTCNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	2,818Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	2,894In the Money	Filter Table By Strike Price of$20.00	INTCNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	6,699Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.00In the Money	---In the Money	2,538In the Money	Filter Table By Strike Price of$20.50	INTCNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3,513Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	3,915In the Money	Filter Table By Strike Price of$21.00	INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	5,503Near the Money
INTCIn the Money	---In the Money	---In the Money	$0.84In the Money	$0.00In the Money	---In the Money	3,044In the Money	Filter Table By Strike Price of$21.50	INTCNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	6,319Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.44Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9,714Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9,383Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	11,497Near the Money	Filter Table By Strike Price of$22.50	INTCIn the Money	---In the Money	---In the Money	$0.40In the Money	$0.00In the Money	---In the Money	6,520In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	10,764Near the Money	Filter Table By Strike Price of$23.00	INTCIn the Money	---In the Money	---In the Money	$0.78In the Money	$0.00In the Money	---In the Money	7,603In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	9,690Near the Money	Filter Table By Strike Price of$23.50	INTCIn the Money	---In the Money	---In the Money	$1.28In the Money	$0.00In the Money	---In the Money	14,131In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	21,827Near the Money	Filter Table By Strike Price of$24.00	INTCIn the Money	---In the Money	---In the Money	$1.72In the Money	$0.00In the Money	---In the Money	1,815In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	8,594Near the Money	Filter Table By Strike Price of$24.50	INTCIn the Money	---In the Money	---In the Money	$2.28In the Money	$0.00In the Money	---In the Money	2,992In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	22,125Near the Money	Filter Table By Strike Price of$25.00	INTCIn the Money	---In the Money	---In the Money	$2.73In the Money	$0.00In the Money	---In the Money	29In 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	5,589Out of the Money	Filter Table By Strike Price of$25.50	INTCIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	10In 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	11,570Out of the Money	Filter Table By Strike Price of$26.00	INTCIn the Money	---In the Money	---In the Money	$3.80In 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	2,081Out of the Money	Filter Table By Strike Price of$26.50	INTCIn the Money	---In the Money	---In the Money	$4.30In 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	4,753Out of the Money	Filter Table By Strike Price of$27.00	INTCIn the Money	---In the Money	---In the Money	$4.05In 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	781Out of the Money	Filter Table By Strike Price of$27.50	INTCIn the Money	---In the Money	---In the Money	$4.35In 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	1,323Out of the Money	Filter Table By Strike Price of$28.00	INTCIn the Money	---In the Money	---In the Money	$5.65In 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	485Out of the Money	Filter Table By Strike Price of$28.50	INTCIn the Money	---In the Money	---In the Money	$5.32In 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	918Out of the Money	Filter Table By Strike Price of$29.00	INTCIn the Money	---In the Money	---In the Money	$6.90In 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	210Out of the Money	Filter Table By Strike Price of$29.50	INTCIn the Money	---In the Money	---In the Money	$6.75In 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	4,232Out of the Money	Filter Table By Strike Price of$30.00	INTCIn the Money	---In the Money	---In the Money	$7.75In 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	61Out of the Money	Filter Table By Strike Price of$30.50	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	543Out of the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	2In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of 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
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	369Out of the Money	Filter Table By Strike Price of$32.00	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	951Out of the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$10.05In 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	202Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$10.15In 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	1,891Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	1In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)