Stocks Options

LAST PRICE
19.6600
TODAY'S CHANGE (%)
Trending Up0.3000 (1.5496%)

Bid / Lots
19.8100/ 1
Ask / Lots
19.8500/ 54
Open / Previous Close
19.4900 / 19.3600
Day Range
Low 19.4900
High 19.8000
52 Week Range
Low 18.5100
High 51.2800
Volume
44,236,271
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 49.549

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$11.60In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$10.00	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	4,775Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.53In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$11.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	641Out of the Money
INTCIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	308Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.75In the Money	$0.00In the Money	---In the Money	11In 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	348Out of the Money
INTCIn the Money	---In the Money	---In the Money	$5.54In the Money	$0.00In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$14.00	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	471Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.25In the Money	12In the Money	284In 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	15Out of the Money	3,712Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.36In the Money	43In the Money	46In the Money	Filter Table By Strike Price of$15.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	1,059Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.09In the Money	2In the Money	738In the Money	Filter Table By Strike Price of$16.00	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1,179Out of the Money	1,669Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.10In the Money	10In the Money	216In the Money	Filter Table By Strike Price of$16.50	INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	43Out of the Money	460Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.62In the Money	$0.27In the Money	14In the Money	255In the Money	Filter Table By Strike Price of$17.00	INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$-0.02Near the Money	521Near the Money	12,653Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.18In the Money	$0.23In the Money	103In the Money	353In the Money	Filter Table By Strike Price of$17.50	INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.04Near the Money	519Near the Money	3,150Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.61In the Money	$0.10In the Money	740In the Money	1,162In the Money	Filter Table By Strike Price of$18.00	INTCNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$-0.07Near the Money	1,232Near the Money	18,748Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.34In the Money	$0.29In the Money	364In the Money	1,337In the Money	Filter Table By Strike Price of$18.50	INTCNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$-0.12Near the Money	3,369Near the Money	6,502Near the Money
INTCIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.14In the Money	1,154In the Money	8,761In the Money	Filter Table By Strike Price of$19.00	INTCNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$-0.14Near the Money	3,331Near the Money	12,068Near the Money
INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.57Underlying issue's last price	$0.06Underlying issue's last price	3,618Underlying issue's last price	5,634Underlying issue's last price	Filter Table By Strike Price of$19.50Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$-0.23Underlying issue's last price	4,838Underlying issue's last price	3,992Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.06Near the Money	13,113Near the Money	31,997Near the Money	Filter Table By Strike Price of$20.00	INTCIn the Money	---In the Money	---In the Money	$0.65In the Money	$-0.26In the Money	2,082In the Money	14,439In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.02Near the Money	7,526Near the Money	6,931Near the Money	Filter Table By Strike Price of$20.50	INTCIn the Money	---In the Money	---In the Money	$1.00In the Money	$-0.33In the Money	441In the Money	4,116In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.01Near the Money	9,494Near the Money	31,449Near the Money	Filter Table By Strike Price of$21.00	INTCIn the Money	---In the Money	---In the Money	$1.44In the Money	$-0.41In the Money	185In the Money	11,764In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	2,401Near the Money	8,808Near the Money	Filter Table By Strike Price of$21.50	INTCIn the Money	---In the Money	---In the Money	$1.88In the Money	$-0.21In the Money	30In the Money	1,139In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	7,880Near the Money	27,125Near the Money	Filter Table By Strike Price of$22.00	INTCIn the Money	---In the Money	---In the Money	$2.41In the Money	$-0.30In the Money	104In the Money	2,568In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.01Near the Money	682Near the Money	15,192Near the Money	Filter Table By Strike Price of$22.50	INTCIn the Money	---In the Money	---In the Money	$2.78In the Money	$0.00In the Money	2In the Money	287In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	614Out of the Money	24,094Out of the Money	Filter Table By Strike Price of$23.00	INTCIn the Money	---In the Money	---In the Money	$3.32In the Money	$-0.43In the Money	56In the Money	4,835In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	390Out of the Money	3,338Out of the Money	Filter Table By Strike Price of$23.50	INTCIn the Money	---In the Money	---In the Money	$3.90In the Money	$-0.32In the Money	10In the Money	15In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	316Out of the Money	13,887Out of the Money	Filter Table By Strike Price of$24.00	INTCIn the Money	---In the Money	---In the Money	$4.37In the Money	$-0.43In the Money	161In the Money	447In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	23Out of the Money	1,501Out of the Money	Filter Table By Strike Price of$24.50	INTCIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	8In the Money	1In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	392Out of the Money	19,605Out of the Money	Filter Table By Strike Price of$25.00	INTCIn the Money	---In the Money	---In the Money	$5.42In the Money	$-0.28In the Money	11In the Money	1,548In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	804Out of the Money	884Out of the Money	Filter Table By Strike Price of$25.50	INTCIn the Money	---In the Money	---In the Money	$6.81In 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	887Out of the Money	10,181Out of the Money	Filter Table By Strike Price of$26.00	INTCIn the Money	---In the Money	---In the Money	$6.40In the Money	$-0.35In the Money	25In the Money	37In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	477Out of the Money	Filter Table By Strike Price of$26.50	INTCIn the Money	---In the Money	---In the Money	$4.61In 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	101Out of the Money	2,585Out of the Money	Filter Table By Strike Price of$27.00	INTCIn the Money	---In the Money	---In the Money	$7.35In the Money	$-0.35In the Money	1,060In the Money	1,126In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	8,240Out of the Money	Filter Table By Strike Price of$28.00	INTCIn the Money	---In the Money	---In the Money	$8.35In the Money	$-0.35In the Money	4,702In the Money	4,698In 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	2,056Out of the Money	Filter Table By Strike Price of$29.00	INTCIn the Money	---In the Money	---In the Money	$9.35In the Money	$-0.40In the Money	4,700In the Money	3,982In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	16,577Out of the Money	Filter Table By Strike Price of$30.00	INTCIn the Money	---In the Money	---In the Money	$10.30In the Money	$-0.45In the Money	320In the Money	292In 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	9,713Out of the Money	Filter Table By Strike Price of$31.00	INTCIn the Money	---In the Money	---In the Money	$11.35In the Money	$-0.40In the Money	3,521In the Money	2,794In 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	17,808Out of the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	---In the Money	---In the Money	$12.35In the Money	$-0.30In the Money	1,480In the Money	901In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	9,432Out of the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$13.30In the Money	$-0.35In the Money	240In the Money	206In 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	12,021Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	---In the Money	---In the Money	$14.30In the Money	$-0.35In the Money	380In the Money	252In 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	15,079Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	---In the Money	---In the Money	$15.35In the Money	$-0.30In the Money	2,200In the Money	1,725In 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	4,099Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	---In the Money	---In the Money	$16.38In the Money	$-0.37In the Money	34In the Money	55In 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	17,125Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	---In the Money	---In the Money	$17.35In the Money	$-0.40In the Money	2,280In the Money	1,349In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	6,049Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	---In the Money	---In the Money	$18.40In the Money	$-0.25In the Money	38In the Money	62In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,783Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	---In the Money	---In the Money	$19.65In the Money	$-0.10In the Money	54In the Money	80In 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	30,896Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	---In the Money	---In the Money	$20.35In the Money	$-0.30In the Money	8,660In the Money	6,558In 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	1,947Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	---In the Money	---In the Money	$21.12In 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	1Out of the Money	21,647Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$22.35In the Money	$-0.32In the Money	5,940In the Money	4,985In 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	1,983Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	---In the Money	---In the Money	$11.35In 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	1,413Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	---In the Money	---In the Money	$23.22In 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	1Out of the Money	27,975Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	---In the Money	---In the Money	$25.35In the Money	$0.20In the Money	1,120In the Money	639In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	5,903Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	---In the Money	---In the Money	$27.15In the Money	$-0.31In the Money	480In the Money	380In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	14,378Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$30.45In the Money	$-0.32In the Money	840In the Money	501In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	8,859Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	---In the Money	---In the Money	$23.75In the Money	$0.00In the Money	---In the Money	8In the Money
INTCOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,340Out of the Money	Filter Table By Strike Price of$60.00	INTCIn the Money	---In the Money	---In the Money	$26.82In 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	10,731Out of the Money	Filter Table By Strike Price of$65.00	INTCIn the Money	---In the Money	---In the Money	$44.75In 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	2,873Out of the Money	Filter Table By Strike Price of$70.00	INTCIn the Money	---In the Money	---In the Money	$32.20In 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	7,502Out of the Money	Filter Table By Strike Price of$75.00	INTCIn the Money	---In the Money	---In the Money	$54.35In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)