$24.87
-1.22-4.68%
At close: -
$24.92
0.050.20%
After Hours: 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 Price15.05Feb 21, 2025
Change
0.191.28%
Bid13.55
Ask14.8
volume5
Intrest62
Strike
11
11
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Last Price13.9Feb 21, 2025
Change
0.241.76%
Bid12.3
Ask13.9
volume6
Intrest64
Strike
12
12
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest554
Last Price12.65Feb 19, 2025
Change
00%
Bid10.95
Ask12.7
volume0
Intrest25
Strike
13
13
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1483
Last Price11.07Feb 21, 2025
Change
0.685.79%
Bid10.05
Ask11.6
volume11
Intrest215
Strike
14
14
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest830
Last Price9.9Feb 21, 2025
Change
0.252.46%
Bid9.8
Ask9.9
volume114
Intrest405
Strike
15
15
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest5413
Last Price8.6Feb 14, 2025
Change
00%
Bid8.65
Ask10.4
volume0
Intrest78
Strike
15.5
15.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest318
Last Price9.7Feb 20, 2025
Change
00%
Bid8.15
Ask9.85
volume0
Intrest674
Strike
16
16
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest6698
Last Price9.05Feb 21, 2025
Change
0.11.09%
Bid7.45
Ask9.35
volume1
Intrest10
Strike
16.5
16.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3426
Last Price8.06Feb 21, 2025
Change
0.141.71%
Bid7.4
Ask8.5
volume21
Intrest4109
Strike
17
17
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest9462
Last Price7.55Feb 21, 2025
Change
0.657.93%
Bid7.05
Ask7.95
volume1
Intrest84
Strike
17.5
17.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest7666
Last Price7.05Feb 21, 2025
Change
1.0713.18%
Bid5.6
Ask8.5
volume97
Intrest4410
Strike
18
18
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume43
Intrest15514
Last Price7.4Feb 21, 2025
Change
115.63%
Bid5.1
Ask6.4
volume4
Intrest1273
Strike
18.5
18.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest5348
Last Price6.05Feb 21, 2025
Change
0.34.72%
Bid5.35
Ask6.2
volume70
Intrest2031
Strike
19
19
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume91
Intrest15621
Last Price5.55Feb 21, 2025
Change
0.6310.19%
Bid5.3
Ask5.4
volume201
Intrest5072
Strike
19.5
19.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest5227
Last Price4.88Feb 21, 2025
Change
1.2220%
Bid4.8
Ask4.9
volume1375
Intrest15850
Strike
20
20
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume130
Intrest30277
Last Price4.5Feb 21, 2025
Change
1.119.64%
Bid4.3
Ask4.4
volume354
Intrest5759
Strike
20.5
20.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest4983
Last Price3.88Feb 21, 2025
Change
1.2324.07%
Bid3.8
Ask3.9
volume1665
Intrest29252
Strike
21
21
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest16057
Last Price3.41Feb 21, 2025
Change
0.9922.5%
Bid3.3
Ask3.4
volume744
Intrest11723
Strike
21.5
21.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest7395
Last Price2.87Feb 21, 2025
Change
1.2430.17%
Bid2.83
Ask3.05
volume2069
Intrest24839
Strike
22
22
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume85
Intrest23051
Last Price2.4Feb 21, 2025
Change
1.0630.64%
Bid2.33
Ask2.55
volume546
Intrest5860
Strike
22.5
22.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume111
Intrest5277
Last Price1.92Feb 21, 2025
Change
1.2339.05%
Bid1.83
Ask2.09
volume1946
Intrest13165
Strike
23
23
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume110
Intrest17678
Last Price1.38Feb 21, 2025
Change
1.2246.92%
Bid1.32
Ask1.4
volume1380
Intrest8411
Strike
23.5
23.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1083
Intrest10500
Last Price0.9Feb 21, 2025
Change
1.2357.75%
Bid0.79
Ask0.89
volume3865
Intrest24408
Strike
24
24
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2055
Intrest19782
Last Price0.41Feb 21, 2025
Change
1.2274.85%
Bid0.26
Ask0.49
volume3629
Intrest4921
Strike
24.5
24.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume8816
Intrest8219
Last Price0.02Feb 21, 2025
Change
1.1998.35%
Bid-
Ask0.01
volume37648
Intrest35927
Strike
25
25
Last Price0.13Feb 21, 2025
Change
0.0218.18%
Bid0.14
Ask0.17
volume20190
Intrest11797
Last Price0.01Feb 21, 2025
Change
0.8298.8%
Bid-
Ask0.01
volume16304
Intrest12529
Strike
25.5
25.5
Last Price0.69Feb 21, 2025
Change
0.47213.64%
Bid0.58
Ask0.68
volume14196
Intrest6763
Last Price0.01Feb 21, 2025
Change
0.5398.15%
Bid-
Ask0.01
volume49355
Intrest46329
Strike
26
26
Last Price1.24Feb 21, 2025
Change
0.81188.37%
Bid1.04
Ask1.21
volume13009
Intrest16425
Last Price0.01Feb 21, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume11436
Intrest11971
Strike
26.5
26.5
Last Price1.95Feb 21, 2025
Change
1.2160%
Bid1.08
Ask1.93
volume4658
Intrest4938
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume8287
Intrest27550
Strike
27
27
Last Price2.12Feb 21, 2025
Change
1.0190.99%
Bid2
Ask2.36
volume1469
Intrest4094
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1557
Intrest5910
Strike
27.5
27.5
Last Price2.45Feb 21, 2025
Change
0.9260.13%
Bid0.87
Ask3.95
volume57
Intrest64
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume5608
Intrest34695
Strike
28
28
Last Price2.95Feb 21, 2025
Change
0.8741.83%
Bid1.62
Ask4.3
volume1428
Intrest2799
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume456
Intrest1072
Strike
28.5
28.5
Last Price3.1Feb 21, 2025
Change
0.6526.53%
Bid2.66
Ask4.75
volume14
Intrest20
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume1245
Intrest16667
Strike
29
29
Last Price3.95Feb 21, 2025
Change
0.24.82%
Bid2.7
Ask5.2
volume7
Intrest1079
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume492
Intrest219
Strike
29.5
29.5
Last Price3.8Feb 20, 2025
Change
00%
Bid3.2
Ask5.95
volume0
Intrest11
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1100
Intrest37943
Strike
30
30
Last Price4.7Feb 21, 2025
Change
0.24.08%
Bid4.15
Ask6.3
volume29
Intrest1426
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume176
Intrest13926
Strike
31
31
Last Price5.35Feb 21, 2025
Change
0.23.6%
Bid4.85
Ask7.4
volume5
Intrest9
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest6585
Strike
32
32
Last Price6.54Feb 21, 2025
Change
0.294.64%
Bid5.85
Ask8.4
volume27
Intrest71
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest5958
Strike
33
33
Last Price7.35Feb 21, 2025
Change
0.759.26%
Bid6.95
Ask9.3
volume27
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest7492
Strike
34
34
Last Price8Feb 21, 2025
Change
0.44.76%
Bid7.9
Ask10.35
volume2
Intrest5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume215
Intrest8902
Strike
35
35
Last Price10.08Feb 21, 2025
Change
0.687.23%
Bid8.9
Ask11.35
volume5
Intrest4
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2092
Strike
36
36
Last Price10.45Feb 20, 2025
Change
00%
Bid9.55
Ask12.25
volume0
Intrest2
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1466
Strike
37
37
Last Price11.27Feb 20, 2025
Change
00%
Bid10.1
Ask13.35
volume0
Intrest4
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2435
Strike
38
38
Last Price12.02Feb 19, 2025
Change
00%
Bid11.2
Ask14.2
volume0
Intrest8
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1175
Strike
39
39
Last Price13.4Feb 19, 2025
Change
00%
Bid12.25
Ask15.2
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6580
Strike
40
40
Last Price15.24Feb 20, 2025
Change
00%
Bid13.55
Ask16.25
volume0
Intrest0