Stocks Options

LAST PRICE
32.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
0.0000 / 32.0200
Day Range
---
52 Week Range
Low 29.7300
High 51.2800
Volume
---
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 37.210

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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	$11.30In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$20.00	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	188Out of the Money
INTCIn the Money	---In the Money	---In the Money	$9.45In the Money	$0.00In the Money	---In the Money	7In 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	11Out of the Money
INTCIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	3In 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	209Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.35In the Money	$0.00In the Money	---In the Money	14In 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	476Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	146In 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	379Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.94In the Money	$0.00In the Money	---In the Money	537In 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	1,905Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	178In 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	2,624Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	217In 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	4,225Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$27.50	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	276Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.02In the Money	$0.00In the Money	---In the Money	597In the Money	Filter Table By Strike Price of$28.00	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	19,613Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$28.50	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	801Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.07In the Money	$0.00In the Money	---In the Money	1,669In the Money	Filter Table By Strike Price of$29.00	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	16,884Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.79In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$29.50	INTCNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	2,002Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	7,024In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	25,414Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.80In the Money	$0.00In the Money	---In the Money	2,422In the Money	Filter Table By Strike Price of$30.50	INTCNear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	4,695Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.44In the Money	$0.00In the Money	---In the Money	20,305In the Money	Filter Table By Strike Price of$31.00	INTCNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	17,474Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.17In the Money	$0.00In the Money	---In the Money	4,544In the Money	Filter Table By Strike Price of$31.50	INTCNear the Money	---Near the Money	---Near the Money	$0.59Near the Money	$0.00Near the Money	---Near the Money	2,292Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.88Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	34,094Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.81Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	18,489Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.66Near the Money	$0.00Near the Money	---Near the Money	1,025Near the Money	Filter Table By Strike Price of$32.50	INTCIn the Money	---In the Money	---In the Money	$1.09In the Money	$0.00In the Money	---In the Money	212In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	11,515Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$1.42In the Money	$0.00In the Money	---In the Money	8,806In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	537Near the Money	Filter Table By Strike Price of$33.50	INTCIn the Money	---In the Money	---In the Money	$1.78In the Money	$0.00In the Money	---In the Money	36In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.27Near the Money	$0.00Near the Money	---Near the Money	17,309Near the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	6,371In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	237Near the Money	Filter Table By Strike Price of$34.50	INTCIn the Money	---In the Money	---In the Money	$3.47In the Money	$0.00In the Money	---In the Money	143In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	19,320Near the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	6,737In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$35.50	INTCIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5,397Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	651In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$36.50	INTCIn the Money	---In the Money	---In the Money	$5.66In the Money	$0.00In the Money	---In the Money	1In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5,370Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	850In 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	5,208Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	732In 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	5,661Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	1,398In 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	16,018Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$8.14In the Money	$0.00In the Money	---In the Money	3,233In 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	2,628Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	2,824In 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	3,959Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	2,009In 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	3,791Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1,682In 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	3,253Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	628In 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	12,767Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$13.05In the Money	$0.00In the Money	---In the Money	278In 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	2,320Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	---In the Money	---In the Money	$14.03In the Money	$0.00In the Money	---In the Money	188In 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	1,936Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	---In the Money	---In the Money	$15.75In 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	2,127Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	---In the Money	---In the Money	$15.65In the Money	$0.00In the Money	---In the Money	33In 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	2,454Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	---In the Money	---In the Money	$18.05In the Money	$0.00In the Money	---In the Money	8In 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	11,437Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$18.00In the Money	$0.00In the Money	---In the Money	36In 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	3,259Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	---In the Money	---In the Money	$23.80In the Money	$0.00In the Money	---In the Money	7In 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	3,825Out of the Money	Filter Table By Strike Price of$60.00	INTCIn the Money	---In the Money	---In the Money	$28.93In 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	6,175Out of the Money	Filter Table By Strike Price of$65.00	INTCIn the Money	---In the Money	---In the Money	$15.90In 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	3,533Out of the Money	Filter Table By Strike Price of$70.00	INTCIn the Money	---In the Money	---In the Money	$33.55In 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	3,738Out of the Money	Filter Table By Strike Price of$75.00	INTCIn the Money	---In the Money	---In the Money	$43.95In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)