Stocks Options

LAST PRICE
24.3500
TODAY'S CHANGE (%)
Trending Down-0.6800 (-2.7167%)

Bid / Lots
24.4100/ 4
Ask / Lots
24.4500/ 1
Open / Previous Close
24.8100 / 25.0300
Day Range
Low 24.2300
High 24.8200
52 Week Range
Low 18.5100
High 51.2800
Volume
55,104,875
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 50.903

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
INTCIn the Money	$14.15In the Money	$15.40In the Money	$14.30In the Money	$0.19In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$10.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
INTCIn the Money	$13.45In the Money	$15.55In the Money	$13.70In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$11.00	INTCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
INTCIn the Money	$11.60In the Money	$12.45In the Money	$12.75In the Money	$-0.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
INTCIn the Money	$11.80In the Money	$13.35In the Money	$13.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$13.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
INTCIn the Money	$11.05In the Money	$11.15In the Money	$11.65In the Money	$0.00In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$14.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
INTCIn the Money	$9.30In the Money	$9.40In the Money	$9.44In the Money	$-0.03In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$15.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
INTCIn the Money	$7.65In the Money	$10.15In the Money	$8.26In the Money	$-0.84In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$16.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
INTCIn the Money	$7.30In the Money	$7.40In the Money	$7.65In the Money	$-0.28In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$17.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
INTCIn the Money	$7.50In the Money	$7.65In the Money	$7.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$17.50	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
INTCIn the Money	$6.30In the Money	$6.75In the Money	$6.61In the Money	$-0.54In the Money	56In the Money	---In the Money	Filter Table By Strike Price of$18.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money
INTCIn the Money	$5.30In the Money	$5.40In the Money	$5.37In the Money	$-0.61In the Money	323In the Money	---In the Money	Filter Table By Strike Price of$19.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
INTCIn the Money	$4.30In the Money	$4.40In the Money	$4.35In the Money	$-0.80In the Money	166In the Money	---In the Money	Filter Table By Strike Price of$20.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	116Out of the Money	---Out of the Money
INTCIn the Money	$3.20In the Money	$3.40In the Money	$3.15In the Money	$-0.86In the Money	495In the Money	---In the Money	Filter Table By Strike Price of$21.00	INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
INTCIn the Money	$2.32In the Money	$2.40In the Money	$2.34In the Money	$-0.71In the Money	564In the Money	---In the Money	Filter Table By Strike Price of$22.00	INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	68Near the Money	---Near the Money
INTCIn the Money	$1.32In the Money	$1.45In the Money	$1.39In the Money	$-0.67In the Money	4,256In the Money	---In the Money	Filter Table By Strike Price of$23.00	INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	183Near the Money	---Near the Money
INTCUnderlying issue's last price	$0.26Underlying issue's last price	$0.38Underlying issue's last price	$0.37Underlying issue's last price	$-0.70Underlying issue's last price	5,736Underlying issue's last price	---Underlying 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	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.03Underlying issue's last price	2,631Underlying issue's last price	---Underlying issue's last price
INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.32Near the Money	8,665Near the Money	---Near the Money	Filter Table By Strike Price of$25.00	INTCIn the Money	$0.61In the Money	$0.68In the Money	$0.65In the Money	$0.37In the Money	4,140In the Money	---In the Money
INTCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	3,119Near the Money	---Near the Money	Filter Table By Strike Price of$26.00	INTCIn the Money	$1.11In the Money	$1.68In the Money	$1.68In the Money	$0.60In the Money	657In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$27.00	INTCIn the Money	$1.80In the Money	$3.35In the Money	$2.47In the Money	$0.41In the Money	94In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$28.00	INTCIn the Money	$2.96In the Money	$4.50In the Money	$3.46In the Money	$0.42In the Money	18In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$29.00	INTCIn the Money	$3.90In the Money	$4.00In the Money	$4.10In the Money	$-0.50In the Money	5,315In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$30.00	INTCIn the Money	$4.35In the Money	$6.65In the Money	$5.53In the Money	$0.57In the Money	41In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$31.00	INTCIn the Money	$5.35In the Money	$7.70In the Money	$6.42In the Money	$0.42In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	INTCIn the Money	$6.90In the Money	$7.00In the Money	$7.10In the Money	$1.14In the Money	4,140In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	INTCIn the Money	$7.90In the Money	$8.00In the Money	$8.10In the Money	$-0.65In the Money	760In the Money	---In the Money
INTCOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	109Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	INTCIn the Money	$8.90In the Money	$9.00In the Money	$9.10In the Money	$-0.55In the Money	3,875In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	78Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	INTCIn the Money	$9.90In the Money	$10.00In the Money	$10.10In the Money	$-0.61In the Money	710In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	INTCIn the Money	$10.90In the Money	$11.00In the Money	$11.10In the Money	$-0.55In the Money	4,860In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	INTCIn the Money	$12.00In the Money	$12.15In the Money	$11.91In the Money	$1.05In the Money	5In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	INTCIn the Money	$14.60In the Money	$15.55In the Money	$15.70In the Money	$0.00In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	INTCIn the Money	$14.80In the Money	$15.90In the Money	$16.00In the Money	$0.00In the Money	3In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	INTCIn the Money	$15.75In the Money	$15.85In the Money	$15.54In the Money	$1.44In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	INTCIn the Money	$16.75In the Money	$17.85In the Money	$18.35In the Money	$0.00In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	INTCIn the Money	$16.90In the Money	$19.20In the Money	$18.15In the Money	$0.00In the Money	3In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	INTCIn the Money	$18.45In the Money	$19.25In the Money	$19.15In the Money	$0.00In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	INTCIn the Money	$20.30In the Money	$21.40In the Money	$20.85In the Money	$0.00In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	INTCIn the Money	$18.75In the Money	$18.85In the Money	$18.70In the Money	$0.00In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	INTCIn the Money	$22.70In the Money	$23.75In the Money	$24.05In the Money	$0.00In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	INTCIn the Money	$23.50In the Money	$24.75In the Money	$23.70In the Money	$0.00In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	INTCIn the Money	$15.95In the Money	$17.95In the Money	$17.60In the Money	$0.00In the Money	6In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	114Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	INTCIn the Money	$22.70In the Money	$23.95In the Money	$23.35In the Money	$0.00In the Money	1In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	INTCIn the Money	$28.90In the Money	$29.30In the Money	$28.00In the Money	$0.00In the Money	3In the Money	---In the Money
INTCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	INTCIn the Money	$33.90In the Money	$35.45In the Money	$35.45In the Money	$0.00In the Money	10In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)