Stocks Options

LAST PRICE
30.7400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
30.7700/ 3
Ask / Lots
30.7800/ 7
Open / Previous Close
30.7000 / 30.7400
Day Range
Low 30.2901
High 30.8300
52 Week Range
Low 29.7300
High 51.2800
Volume
29,498,583
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 37.404

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 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	$10.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$20.00	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	4Out of the Money
INTCIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$21.00	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	1Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$22.00	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	125Out 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$23.00	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	69Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.66In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$24.00	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	27Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$25.00	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	375Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.03In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$26.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.24In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$27.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.31In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$28.00	INTCNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	515Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	---Near the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	1,060Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.01Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	529Underlying issue's last price	Filter Table By Strike Price of$30.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.13Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,666Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$1.54Near the Money	$0.00Near the Money	---Near the Money	1,049Near the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	756In the Money
INTCNear the Money	---Near the Money	---Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	717Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	267In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.79Near the Money	$0.00Near the Money	---Near the Money	1,260Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$2.89In the Money	$0.00In the Money	---In the Money	164In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	759Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$3.68In the Money	$0.00In the Money	---In the Money	9In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1,246Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$4.55In the Money	$0.00In the Money	---In the Money	110In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	431Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$5.12In the Money	$0.00In the Money	---In the Money	8In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money	Filter Table By Strike Price of$37.00	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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money	Filter Table By Strike Price of$38.00	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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	861Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,663Out of the Money	Filter Table By Strike Price of$40.00	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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	76Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,374Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$14.35In 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 26, 2024)

Put Options (expires Friday July 26, 2024)