Stocks Options

LAST PRICE
20.9100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
22.3500/ 21
Ask / Lots
22.3700/ 18
Open / Previous Close
--- / 20.9100
Day Range
---
52 Week Range
Low 18.5100
High 51.2800
Volume
950,100
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 49.948

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	$10.73In 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	$9.92In 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	---Out of the Money	637Out of the Money
INTCIn the Money	---In the Money	---In the Money	$8.25In 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	---Out of the Money	310Out 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	---In the Money	4In 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	$5.85In the Money	$0.00In the Money	---In the Money	282In 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	3,718Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.46In the Money	$0.00In the Money	---In the Money	40In 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	---Out of the Money	1,069Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,685Out of the Money
INTCIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$16.50	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	488Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	244In the Money	Filter Table By Strike Price of$17.00	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	12,823Out of the Money
INTCIn the Money	---In the Money	---In the Money	$3.42In the Money	$0.00In the Money	---In the Money	278In 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	3,159Out of the Money
INTCIn the Money	---In the Money	---In the Money	$2.91In the Money	$0.00In the Money	---In the Money	1,168In the Money	Filter Table By Strike Price of$18.00	INTCNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	18,987Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.45In the Money	$0.00In the Money	---In the Money	1,191In the Money	Filter Table By Strike Price of$18.50	INTCNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	7,132Near the Money
INTCIn the Money	---In the Money	---In the Money	$2.00In the Money	$0.00In the Money	---In the Money	8,891In the Money	Filter Table By Strike Price of$19.00	INTCNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	13,091Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.52In the Money	$0.00In the Money	---In the Money	6,268In the Money	Filter Table By Strike Price of$19.50	INTCNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	7,449Near the Money
INTCIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	31,499In the Money	Filter Table By Strike Price of$20.00	INTCNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	15,048Near 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	8,763Underlying issue's last price	Filter Table By Strike Price of$20.50Underlying issue's last price	INTCUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.34Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,353Underlying issue's last price
INTCNear the Money	---Near the Money	---Near the Money	$0.51Near the Money	$0.00Near the Money	---Near the Money	37,489Near the Money	Filter Table By Strike Price of$21.00	INTCIn the Money	---In the Money	---In the Money	$0.56In the Money	$0.00In the Money	---In the Money	11,801In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.31Near the Money	$0.00Near the Money	---Near the Money	10,222Near the Money	Filter Table By Strike Price of$21.50	INTCIn the Money	---In the Money	---In the Money	$0.86In the Money	$0.00In the Money	---In the Money	1,157In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.18Near the Money	$0.00Near the Money	---Near the Money	30,777Near the Money	Filter Table By Strike Price of$22.00	INTCIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.00In the Money	---In the Money	2,510In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	15,338Near the Money	Filter Table By Strike Price of$22.50	INTCIn the Money	---In the Money	---In the Money	$1.65In the Money	$0.00In the Money	---In the Money	283In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	24,207Near the Money	Filter Table By Strike Price of$23.00	INTCIn the Money	---In the Money	---In the Money	$2.15In the Money	$0.00In the Money	---In the Money	4,819In the Money
INTCNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	3,391Near the Money	Filter Table By Strike Price of$23.50	INTCIn the Money	---In the Money	---In the Money	$3.46In the Money	$0.00In the Money	---In the Money	11In 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	14,131Out of the Money	Filter Table By Strike Price of$24.00	INTCIn the Money	---In the Money	---In the Money	$3.14In the Money	$0.00In the Money	---In the Money	590In 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	1,520Out of the Money	Filter Table By Strike Price of$24.50	INTCIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	2In 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	19,800Out of the Money	Filter Table By Strike Price of$25.00	INTCIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	69In 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	1,396Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10,152Out of the Money	Filter Table By Strike Price of$26.00	INTCIn the Money	---In the Money	---In the Money	$5.55In the Money	$0.00In the Money	---In 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	---Out of the Money	479Out of the Money	Filter Table By Strike Price of$26.50	INTCIn the Money	---In the Money	---In the Money	$5.84In 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	2,611Out of the Money	Filter Table By Strike Price of$27.00	INTCIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In 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	---Out of the Money	8,241Out of the Money	Filter Table By Strike Price of$28.00	INTCIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In 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	$7.95In the Money	$0.00In the Money	---In 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	---Out of the Money	16,584Out of the Money	Filter Table By Strike Price of$30.00	INTCIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In 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	$9.95In the Money	$0.00In the Money	---In 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	$11.00In the Money	$0.00In the Money	---In 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	---Out of the Money	9,431Out of the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	---In the Money	---In the Money	$12.05In the Money	$0.00In the Money	---In 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	$13.70In the Money	$0.00In the Money	---In 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	$14.12In the Money	$0.00In the Money	---In 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	$0.00In the Money	---In the Money	56In 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	$15.95In the Money	$0.00In the Money	---In 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	---Out 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	$0.00In the Money	---In 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	---Out 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	$18.95In the Money	$0.00In the Money	---In 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	$19.05In the Money	$0.00In the Money	---In 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	$20.95In 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	21,646Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	---In the Money	---In the Money	$21.05In the Money	$0.00In the Money	---In 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	---Out 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	$24.05In the Money	$0.00In the Money	---In 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	---Out 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	$25.95In the Money	$0.00In the Money	---In 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	---Out of the Money	14,382Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	---In 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	---Out of the Money	8,854Out 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)