Stocks Options

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

Bid / Lots
31.2600/ 5
Ask / Lots
31.3100/ 42
Open / Previous Close
0.0000 / 31.2300
Day Range
---
52 Week Range
Low 29.7300
High 51.2800
Volume
49,487
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 August 16, 2024)
Put Options (expires Friday August 16, 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	$11.21In the Money	$0.00In the Money	---In the Money	69In 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	491Out of the Money
INTCIn the Money	---In the Money	---In the Money	$9.95In the Money	$0.00In the Money	---In the Money	16In 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	70Out 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$22.00	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	94Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.18In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$23.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.72In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$24.00	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	998Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.45In the Money	$0.00In the Money	---In the Money	361In the Money	Filter Table By Strike Price of$25.00	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	4,847Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.44In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$26.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5,124Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	164In the Money	Filter Table By Strike Price of$27.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	5,579Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.90In the Money	$0.00In the Money	---In the Money	408In the Money	Filter Table By Strike Price of$28.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	5,834Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	622In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	---Near the Money	---Near the Money	$0.82Near the Money	$0.00Near the Money	---Near the Money	6,400Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.41In the Money	$0.00In the Money	---In the Money	19,756In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	32,578Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.91Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7,662Underlying 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	$1.64Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14,211Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$1.44Near the Money	$0.00Near the Money	---Near the Money	5,894Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$2.17In the Money	$0.00In the Money	---In the Money	7,842In the Money
INTCNear the Money	---Near the Money	---Near the Money	$1.08Near the Money	$0.00Near the Money	---Near the Money	3,931Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$2.77In the Money	$0.00In the Money	---In the Money	2,556In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.82Near the Money	$0.00Near the Money	---Near the Money	11,033Near the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	316In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	22,348Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$4.26In the Money	$0.00In the Money	---In the Money	7,210In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	5,261Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	3,133In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	16,626Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$5.96In the Money	$0.00In the Money	---In the Money	5,347In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	8,069Out 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	2,677In 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	2,761Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	3,417In 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	9,264Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$9.22In the Money	$0.00In the Money	---In the Money	3,133In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	8,857Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$9.85In the Money	$0.00In the Money	---In the Money	2,413In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10,606Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	2,210In 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	11,356Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	898In 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	3,611Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	393In 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	3,992Out 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	353In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,288Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	---In the Money	---In the Money	$14.75In the Money	$0.00In the Money	---In the Money	59In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,319Out 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	268In the Money
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	1,633Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	---In the Money	---In the Money	$17.32In the Money	$0.00In the Money	---In the Money	3In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4,014Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	---In the Money	---In the Money	$18.75In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,141Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$19.86In 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	4,072Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	---In the Money	---In the Money	$24.83In 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	7,146Out of the Money	Filter Table By Strike Price of$60.00	INTCIn the Money	---In the Money	---In the Money	$29.85In 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	1,832Out of the Money	Filter Table By Strike Price of$65.00	INTCIn the Money	---In the Money	---In the Money	$15.65In 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	968Out of the Money	Filter Table By Strike Price of$70.00	INTCIn the Money	---In the Money	---In the Money	$29.26In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)