Stocks Options

LAST PRICE
30.9800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
0.0000 / 30.9800
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 38.103

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$15.85In the Money	$0.00In the Money	---In the Money	528In 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	566Out of the Money
INTCIn the Money	---In the Money	---In the Money	$12.54In the Money	$0.00In the Money	---In the Money	95In 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	593Out of the Money
INTCIn the Money	---In the Money	---In the Money	$13.05In the Money	$0.00In the Money	---In the Money	4In 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	156Out of the Money
INTCIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1,112In 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	7,808Out of the Money
INTCIn the Money	---In the Money	---In the Money	$9.11In the Money	$0.00In the Money	---In the Money	15In 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	143Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	12In 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	1,418Out of the Money
INTCIn the Money	---In the Money	---In the Money	$7.29In the Money	$0.00In the Money	---In the Money	403In 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	3,364Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	103In 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	850Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In the Money	3,176In 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	9,446Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	92In 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	2,665Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.50	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	105Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	3,819In the Money	Filter Table By Strike Price of$27.00	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	28,698Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.23In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$27.50	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	819Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.83In the Money	$0.00In the Money	---In the Money	586In the Money	Filter Table By Strike Price of$28.00	INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	9,674Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.33In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$28.50	INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,557Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	1,105In the Money	Filter Table By Strike Price of$29.00	INTCNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	18,016Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.28In the Money	$0.00In the Money	---In the Money	1,812In the Money	Filter Table By Strike Price of$29.50	INTCNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	7,202Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.10In the Money	$0.00In the Money	---In the Money	17,678In the Money	Filter Table By Strike Price of$30.00	INTCNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	39,182Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.69Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	7,978Underlying issue's last price	Filter Table By Strike Price of$30.50Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.19Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,999Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	21,557Near the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	---In the Money	---In the Money	$0.38In the Money	$0.00In the Money	---In the Money	11,360In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	13,918Near the Money	Filter Table By Strike Price of$31.50	INTCIn the Money	---In the Money	---In the Money	$0.71In the Money	$0.00In the Money	---In the Money	7,544In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	32,836Near the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$1.13In the Money	$0.00In the Money	---In the Money	17,942In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	5,366Near the Money	Filter Table By Strike Price of$32.50	INTCIn the Money	---In the Money	---In the Money	$1.55In the Money	$0.00In the Money	---In the Money	1,656In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	9,377Near the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$2.32In the Money	$0.00In the Money	---In the Money	7,078In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,181Near the Money	Filter Table By Strike Price of$33.50	INTCIn the Money	---In the Money	---In the Money	$2.69In 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	18,220Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	4,913In 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	2,514Out of the Money	Filter Table By Strike Price of$34.50	INTCIn the Money	---In the Money	---In the Money	$3.75In 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	30,133Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	11,640In 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	783Out of the Money	Filter Table By Strike Price of$35.50	INTCIn the Money	---In the Money	---In the Money	$5.11In 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	41,176Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$5.22In the Money	$0.00In the Money	---In the Money	1,106In 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	1,128Out of the Money	Filter Table By Strike Price of$36.50	INTCIn the Money	---In the Money	---In the Money	$6.16In the Money	$0.00In the Money	---In the Money	4In 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	22,630Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	2,519In 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	9,859Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$7.20In the Money	$0.00In the Money	---In the Money	985In 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	8,278Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$8.19In the Money	$0.00In the Money	---In the Money	280In 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	36,481Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$8.89In the Money	$0.00In the Money	---In the Money	584In 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	5,385Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$10.18In the Money	$0.00In the Money	---In the Money	1,071In 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	11,635Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$11.17In the Money	$0.00In the Money	---In the Money	1,433In 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	6,642Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	736In 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	3,290Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	---In the Money	---In the Money	$13.16In the Money	$0.00In the Money	---In the Money	2,400In 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	49,751Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$14.17In the Money	$0.00In the Money	---In the Money	128In 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	10,248Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	---In the Money	---In the Money	$14.84In the Money	$0.00In the Money	---In the Money	211In 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	12,015Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	---In the Money	---In the Money	$15.52In the Money	$0.00In the Money	---In the Money	73In 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	6,278Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	---In the Money	---In the Money	$17.34In the Money	$0.00In the Money	---In the Money	27In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,711Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	---In the Money	---In the Money	$18.35In the Money	$0.00In the Money	---In the Money	16In 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	29,340Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$19.18In the Money	$0.00In the Money	---In the Money	340In 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	23,472Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	---In the Money	---In the Money	$24.30In the Money	$0.00In the Money	---In the Money	13In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10,446Out of the Money	Filter Table By Strike Price of$60.00	INTCIn the Money	---In the Money	---In the Money	$29.08In 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	4,633Out of the Money	Filter Table By Strike Price of$65.00	INTCIn the Money	---In the Money	---In the Money	$33.15In 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	4,044Out of the Money	Filter Table By Strike Price of$70.00	INTCIn the Money	---In the Money	---In the Money	$20.30In 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	6,987Out of the Money	Filter Table By Strike Price of$75.00	INTCIn the Money	---In the Money	---In the Money	$44.95In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)