Stocks Options

LAST PRICE
24.5000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
25.0000/ 9
Ask / Lots
25.0800/ 2
Open / Previous Close
--- / 24.5000
Day Range
---
52 Week Range
Low 18.5100
High 51.2800
Volume
1,720,682
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 50.463

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 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	$11.25In the Money	$0.00In the Money	---In the Money	12In 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	24Out 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$14.00	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	27Out of the Money
INTCIn the Money	---In the Money	---In the Money	$9.36In the Money	$0.00In the Money	---In the Money	4In 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	49Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	52In 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	589Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	70In 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	233Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	16In 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	141Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$18.00	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	1,686Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	20In 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	362Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	313In 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	1,061Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.03In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$19.50	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	643Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	414In 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	4,416Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$20.50	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	1,758Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	426In the Money	Filter Table By Strike Price of$21.00	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	1,183Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.88In the Money	$0.00In the Money	---In the Money	247In the Money	Filter Table By Strike Price of$21.50	INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	492Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.52In the Money	$0.00In the Money	---In the Money	743In the Money	Filter Table By Strike Price of$22.00	INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,577Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	1,477In the Money	Filter Table By Strike Price of$22.50	INTCNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	2,580Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	1,754In the Money	Filter Table By Strike Price of$23.00	INTCNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	2,393Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.04In the Money	$0.00In the Money	---In the Money	2,605In the Money	Filter Table By Strike Price of$23.50	INTCNear the Money	---Near the Money	---Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	7,284Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.79Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,987Underlying issue's last price	Filter Table By Strike Price of$24.00Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.27Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,669Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.69Near the Money	$0.00Near the Money	---Near the Money	5,837Near the Money	Filter Table By Strike Price of$24.50	INTCNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	1,844Near the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	8,715Near the Money	Filter Table By Strike Price of$25.00	INTCIn the Money	---In the Money	---In the Money	$0.75In the Money	$0.00In the Money	---In the Money	2,072In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	11,884Near the Money	Filter Table By Strike Price of$25.50	INTCIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	930In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	7,611Near the Money	Filter Table By Strike Price of$26.00	INTCIn the Money	---In the Money	---In the Money	$1.74In the Money	$0.00In the Money	---In the Money	1,263In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	3,190Near the Money	Filter Table By Strike Price of$26.50	INTCIn the Money	---In the Money	---In the Money	$2.06In the Money	$0.00In the Money	---In the Money	596In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	5,212Near the Money	Filter Table By Strike Price of$27.00	INTCIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	---In the Money	82In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	1,257Near the Money	Filter Table By Strike Price of$27.50	INTCIn the Money	---In the Money	---In the Money	$2.97In the Money	$0.00In the Money	---In the Money	52In 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	19,762Out of the Money	Filter Table By Strike Price of$28.00	INTCIn the Money	---In the Money	---In the Money	$3.45In the Money	$0.00In the Money	---In the Money	150In 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	585Out of the Money	Filter Table By Strike Price of$28.50	INTCIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	33In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,084Out of the Money	Filter Table By Strike Price of$29.00	INTCIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	5In 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	33Out of the Money	Filter Table By Strike Price of$29.50	INTCIn the Money	---In the Money	---In the Money	$4.95In the Money	$0.00In the Money	---In the Money	5In 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	46,352Out of the Money	Filter Table By Strike Price of$30.00	INTCIn the Money	---In the Money	---In the Money	$5.50In the Money	$0.00In the Money	---In the Money	27In 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	106Out of the Money	Filter Table By Strike Price of$30.50	INTCIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	5In 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	391Out of the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	---In the Money	---In the Money	$5.99In the Money	$0.00In the Money	---In the Money	---In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	5,483Out of the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$7.45In 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	24Out of the Money	Filter Table By Strike Price of$32.50	INTCIn the Money	---In the Money	---In the Money	$7.95In 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	143Out of the Money	Filter Table By Strike Price of$33.00	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	1,242Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$9.76In the Money	$0.00In the Money	---In the Money	3In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)