$21.49
1.829.25%
At close: -
$22.14
0.653.02%
After Hours: Jan 17, 7:59 PM EDT
Comments
Loading...
Intel (NASDAQ:INTC) Stock, Option Chain
Option chain shows key data for Intel's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Intel.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price6.59Jan 16, 2025
Change
00%
Bid7.55
Ask10.25
volume0
Intrest4
Strike
13
13
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest121
Last Price-
Change
-
Bid6.2
Ask8.1
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price7.17Jan 17, 2025
Change
1.3122.35%
Bid6.7
Ask7.6
volume2
Intrest5
Strike
14
14
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price-
Change
-
Bid5.4
Ask7.1
volume0
Intrest0
Strike
14.5
14.5
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price6.44Jan 17, 2025
Change
1.6333.89%
Bid5.45
Ask7.55
volume4
Intrest19
Strike
15
15
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest474
Last Price-
Change
-
Bid5.25
Ask6.35
volume0
Intrest0
Strike
15.5
15.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest287
Last Price5.3Jan 17, 2025
Change
1.851.43%
Bid3.9
Ask5.6
volume4
Intrest10
Strike
16
16
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume56
Intrest2485
Last Price3.2Jan 15, 2025
Change
00%
Bid4.8
Ask5.1
volume0
Intrest2
Strike
16.5
16.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume289
Intrest861
Last Price4.35Jan 17, 2025
Change
1.5957.61%
Bid3.45
Ask4.55
volume3
Intrest703
Strike
17
17
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume912
Intrest1796
Last Price4.05Jan 17, 2025
Change
1.7676.86%
Bid3.8
Ask5.05
volume62
Intrest497
Strike
17.5
17.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume1281
Intrest2955
Last Price3.4Jan 17, 2025
Change
1.5583.78%
Bid3.4
Ask4.55
volume234
Intrest574
Strike
18
18
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume1493
Intrest3465
Last Price2.89Jan 17, 2025
Change
1.3385.26%
Bid2.76
Ask3.1
volume256
Intrest952
Strike
18.5
18.5
Last Price0.04Jan 17, 2025
Change
0.0866.67%
Bid0.03
Ask0.04
volume1588
Intrest3795
Last Price2.7Jan 17, 2025
Change
1.75184.21%
Bid2.42
Ask2.6
volume1421
Intrest9690
Strike
19
19
Last Price0.06Jan 17, 2025
Change
0.1875%
Bid0.05
Ask0.06
volume8036
Intrest13701
Last Price2.08Jan 17, 2025
Change
1.45230.16%
Bid2.03
Ask2.11
volume2518
Intrest7181
Strike
19.5
19.5
Last Price0.1Jan 17, 2025
Change
0.3276.19%
Bid0.09
Ask0.1
volume3034
Intrest2228
Last Price1.68Jan 17, 2025
Change
1.3342.11%
Bid1.51
Ask1.69
volume7071
Intrest10207
Strike
20
20
Last Price0.16Jan 17, 2025
Change
0.5176.12%
Bid0.16
Ask0.18
volume17291
Intrest4625
Last Price1.28Jan 17, 2025
Change
1.06481.82%
Bid1.24
Ask1.3
volume5388
Intrest7904
Strike
20.5
20.5
Last Price0.28Jan 17, 2025
Change
0.7472.55%
Bid0.28
Ask0.29
volume10843
Intrest1699
Last Price0.95Jan 17, 2025
Change
0.83691.67%
Bid0.93
Ask0.97
volume17445
Intrest10910
Strike
21
21
Last Price0.46Jan 17, 2025
Change
0.9266.67%
Bid0.44
Ask0.48
volume7280
Intrest585
Last Price0.68Jan 17, 2025
Change
0.61871.43%
Bid0.68
Ask0.72
volume14066
Intrest2498
Strike
21.5
21.5
Last Price0.7Jan 17, 2025
Change
1.0459.77%
Bid0.68
Ask0.7
volume3377
Intrest497
Last Price0.47Jan 17, 2025
Change
0.431075%
Bid0.47
Ask0.49
volume40894
Intrest8563
Strike
22
22
Last Price0.97Jan 17, 2025
Change
1.2456.11%
Bid0.97
Ask1.02
volume1178
Intrest697
Last Price0.34Jan 17, 2025
Change
0.311033.33%
Bid0.33
Ask0.36
volume30935
Intrest2865
Strike
22.5
22.5
Last Price1.34Jan 17, 2025
Change
1.4251.45%
Bid1.32
Ask1.37
volume262
Intrest336
Last Price0.26Jan 17, 2025
Change
0.23766.67%
Bid0.25
Ask0.26
volume18659
Intrest2871
Strike
23
23
Last Price1.91Jan 17, 2025
Change
1.8849.6%
Bid1.75
Ask1.85
volume90
Intrest156
Last Price0.19Jan 17, 2025
Change
0.17850%
Bid0.17
Ask0.18
volume5778
Intrest1375
Strike
23.5
23.5
Last Price2.23Jan 17, 2025
Change
2.4452.25%
Bid1.92
Ask2.41
volume33
Intrest6
Last Price0.13Jan 17, 2025
Change
0.11550%
Bid0.13
Ask0.14
volume7180
Intrest5040
Strike
24
24
Last Price2.53Jan 17, 2025
Change
1.7440.75%
Bid2.41
Ask2.87
volume27
Intrest23
Last Price0.11Jan 17, 2025
Change
0.09450%
Bid0.1
Ask0.11
volume5218
Intrest528
Strike
24.5
24.5
Last Price3.3Jan 17, 2025
Change
1.7634.78%
Bid2.68
Ask4.15
volume17
Intrest3
Last Price0.09Jan 17, 2025
Change
0.07350%
Bid0.08
Ask0.09
volume8886
Intrest3610
Strike
25
25
Last Price3.74Jan 17, 2025
Change
1.5329.03%
Bid3.55
Ask3.65
volume19
Intrest50
Last Price0.07Jan 17, 2025
Change
0.05250%
Bid0.06
Ask0.07
volume725
Intrest1215
Strike
25.5
25.5
Last Price-
Change
-
Bid3.9
Ask5.15
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
0.05500%
Bid0.06
Ask0.07
volume1038
Intrest456
Strike
26
26
Last Price7Jan 14, 2025
Change
00%
Bid4.4
Ask5.5
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.03150%
Bid0.04
Ask0.07
volume350
Intrest81
Strike
26.5
26.5
Last Price-
Change
-
Bid4.9
Ask6.4
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.04400%
Bid-
Ask0.05
volume1135
Intrest639
Strike
27
27
Last Price5.85Jan 17, 2025
Change
1.6121.58%
Bid5.45
Ask6.6
volume9
Intrest2
Last Price0.03Jan 17, 2025
Change
-
Bid0.02
Ask0.06
volume2
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid5.5
Ask7
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid0.03
Ask0.04
volume568
Intrest491
Strike
28
28
Last Price7.58Dec 16, 2024
Change
00%
Bid6.4
Ask6.65
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
-
Bid-
Ask0.04
volume10
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid6.85
Ask8.05
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.05
volume53
Intrest170
Strike
29
29
Last Price9.8Dec 19, 2024
Change
00%
Bid6.95
Ask8.6
volume0
Intrest3
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.05
volume11
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid7.9
Ask10.1
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid0.02
Ask0.03
volume1173
Intrest955
Strike
30
30
Last Price8.52Jan 17, 2025
Change
2.522.69%
Bid8.4
Ask8.9
volume100
Intrest0
Last Price0.02Jan 17, 2025
Change
-
Bid0.02
Ask0.03
volume180
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid8.55
Ask10.05
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.02
volume36
Intrest218
Strike
31
31
Last Price12.1Jan 13, 2025
Change
00%
Bid9.35
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
31.5
31.5
Last Price10.2Jan 17, 2025
Change
-
Bid8.9
Ask11.25
volume1
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.02
volume16
Intrest160
Strike
32
32
Last Price11.6Dec 18, 2024
Change
00%
Bid9.4
Ask12.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.02
volume2
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid10.9
Ask11.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume150
Intrest36
Strike
33
33
Last Price-
Change
-
Bid10.8
Ask11.9
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume4
Intrest26
Strike
34
34
Last Price-
Change
-
Bid12.3
Ask13.5
volume0
Intrest0
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
35
35
Last Price-
Change
-
Bid13.3
Ask14.05
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Strike
36
36
Last Price16.64Jan 15, 2025
Change
00%
Bid14.1
Ask14.7
volume0
Intrest1
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Strike
37
37
Last Price17.54Jan 15, 2025
Change
00%
Bid15.05
Ask15.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid16.15
Ask18.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid15.55
Ask19.6
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume21
Intrest66
Strike
40
40
Last Price-
Change
-
Bid17.55
Ask20
volume0
Intrest0