S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
S&P 500   3,372.85 (-0.02%)
DOW   27,931.02 (+0.12%)
QQQ   272.16 (-0.12%)
AAPL   459.63 (-0.09%)
MSFT   208.90 (+0.10%)
FB   261.24 (-0.02%)
GOOGL   1,504.63 (-0.79%)
AMZN   3,148.02 (-0.41%)
NVDA   462.56 (+1.06%)
CGC   17.19 (-0.75%)
BABA   253.97 (+0.10%)
TSLA   1,650.71 (+1.83%)
GE   6.66 (+0.91%)
MU   45.60 (-1.17%)
AMD   81.30 (-0.66%)
T   30.01 (+0.33%)
F   7.04 (+0.14%)
ACB   10.69 (+5.01%)
GILD   68.50 (+0.47%)
NFLX   482.68 (+0.28%)
DIS   130.53 (-0.33%)
BAC   26.47 (+0.46%)
BA   178.08 (+1.92%)
Log in

NASDAQ:INTCIntel Options Chain and Prices

$48.89
+0.33 (+0.68 %)
(As of 08/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$48.65
Now: $48.89
$49.21
50-Day Range
$47.73
MA: $54.83
$61.15
52-Week Range
$43.63
Now: $48.89
$69.29
Volume22.30 million shs
Average Volume29.58 million shs
Market Capitalization$207.93 billion
P/E Ratio9.00
Dividend Yield2.72%
Beta0.68

Options Chain

Intel (NASDAQ:INTC) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$75.00$0.005Call000131
(-1)
2.89685
(+0.884351)
0.0026270
8/14/2020$70.00$0.005Call1004612
(+0)
2.46092
(+0.77749)
0.0027641
8/14/2020$68.00$0.010Call00052
(+0)
2.45209
(+0.778806)
0.0052460
8/14/2020$67.50$0.010Call00035
(+0)
2.44744
(+0.765785)
0.0060930
8/14/2020$67.00$0.010Call0006
(+0)
2.41191
(+0.760904)
0.0064480
8/14/2020$66.00$0.005Call000158
(+0)
2.10568
(+0.674225)
0.0031770
8/14/2020$65.00$0.005Call0001021
(+0)
2.01234
(+0.647139)
0.0033080
8/14/2020$64.50$0.005Call000102
(+0)
1.98556
(+0.537269)
0.0036880
8/14/2020$64.00$0.010Call000302
(+0)
2.06092
(+0.665316)
0.0061160
8/14/2020$63.50$0.010Call000334
(+0)
2.05131
(+0.670356)
0.0072510
8/14/2020$63.00$0.005Call000119
(+0)
1.81966
(+0.49733)
0.0036190
8/14/2020$62.50$0.005Call000286
(+0)
1.75694
(+0.527908)
0.0034850
8/14/2020$62.00$0.005Call000119
(+0)
1.72009
(+0.5624)
0.0038060
8/14/2020$61.50$0.010Call000229
(+0)
1.79849
(+0.589347)
0.00690
8/14/2020$61.00$0.005Call100677
(+0)
1.6474
(+0.56537)
0.0046361
8/14/2020$60.50$0.005Call000429
(+0)
1.56646
(+0.518013)
0.0041420
8/14/2020$60.00$0.005Call0001721
(+0)
1.51393
(+0.485376)
0.004270
8/14/2020$59.50$0.005Call000124
(+0)
1.4607
(+0.487355)
0.0044070
8/14/2020$59.00$0.005Call000442
(+0)
1.44384
(+0.488533)
0.0055590
8/14/2020$58.50$0.005Call0002526
(+0)
1.35245
(+0.456103)
0.0047260
8/14/2020$58.00$0.005Call0002345
(+0)
1.29716
(+0.44023)
0.0049060
8/14/2020$57.50$0.005Call15312152
(+0)
1.24107
(+0.424023)
0.0051025
8/14/2020$57.00$0.005Call000227
(+0)
1.18445
(+0.407888)
0.0053280
8/14/2020$56.50$0.005Call000290
(+0)
1.12663
(+0.391113)
0.0055650
8/14/2020$56.00$0.005Call000520
(+0)
1.06816
(+0.374389)
0.005840
8/14/2020$55.50$0.005Call100523
(-1)
1.00874
(+0.357301)
0.0061481
8/14/2020$55.00$0.005Call9907628
(-84)
0.948316
(+0.340042)
0.0064953
8/14/2020$54.50$0.005Call000855
(-1)
0.887033
(+0.322519)
0.0069030
8/14/2020$54.00$0.005Call1102054
(-13)
0.82454
(+0.304833)
0.007371
8/14/2020$53.00$0.005Call141403046
(-35)
0.695957
(+0.268369)
0.0085743
8/14/2020$52.50$0.005Call14012663
(-22)
0.629706
(+0.185239)
0.0093785
8/14/2020$52.00$0.005Call9130546080
(+497)
0.56196
(+0.136151)
0.01038533
8/14/2020$51.50$0.005Call1,602801,4329286
(-88)
0.492489
(+0.113879)
0.01168482
8/14/2020$51.00$0.005Call7683832336505
(-683)
0.421075
(+0.05919)
0.013439109
8/14/2020$50.50$0.015Call6882673194330
(+269)
0.413886
(+0.081)
0.036141170
8/14/2020$50.00$0.025Call7,5443,6723,18316794
(+1184)
0.362525
(+0.030403)
0.06295893
8/14/2020$49.50$0.055Call4,1881,0022,4945766
(+248)
0.326404
(-0.005906)
0.132731629
8/14/2020$49.00$0.145Call11,6802,1438,0758855
(+1072)
0.311885
(-0.025444)
0.2931191,047
8/14/2020$48.50$0.335Call1,5756115143606
(+218)
0.300011
(-0.027079)
0.534534341
8/14/2020$48.00$0.665Call475115612376
(+21)
0.304607
(-0.038347)
0.769106
8/14/2020$47.50$1.105Call1752525797
(+58)
0.341735
(-0.030653)
0.89304532
8/14/2020$47.00$1.615Call17213261257
(+5)
0.480598
(+0.03646)
0.90501333
8/14/2020$46.50$2.095Call19190133
(-2)
0.535051
(+0.045995)
0.940846
8/14/2020$46.00$2.600Call1131315
(-6)
0.656558
(+0.225)
0.9444395
8/14/2020$45.50$3.100Call00058
(+0)
0.76018
(+0.155667)
0.9511120
8/14/2020$45.00$3.600Call210337
(-11)
0.862779
(+0.188685)
0.9562352
8/14/2020$44.00$4.600Call66069
(+0)
1.065970.9636962
8/14/2020$43.00$5.575Call0001
(+0)
1.08476
(+0.294516)
0.9849990
8/14/2020$42.00$6.575Call0001
(+0)
1.264960.9869610
8/14/2020$41.00$7.625Call0002
(+0)
1.83204
(+0.791092)
0.9650620
8/14/2020$40.00$8.600Call000266
(+7)
1.881230.9782370
8/14/2020$39.00$9.625Call0001
(+0)
2.30274
(+1.01422)
0.9698930
8/14/2020$35.00$13.575Call0001
(+0)
2.59997
(+0.455977)
0.9933240
8/14/2020$30.00$18.575Call0007
(+0)
3.73416
(+0.72073)
0.9947930
8/14/2020$75.00$26.450Put1000
(+0)
3.13068-0.9958131
8/14/2020$70.00$21.425Put0000
(+0)
0
8/14/2020$68.00$19.425Put0000
(+0)
0
8/14/2020$67.50$18.925Put0000
(+0)
0
8/14/2020$67.00$18.425Put0002
(+0)
0
8/14/2020$66.00$17.425Put0000
(+0)
0
8/14/2020$65.00$16.400Put0000
(+0)
0
8/14/2020$64.50$15.900Put0000
(+0)
0
8/14/2020$64.00$15.400Put0000
(+0)
0
8/14/2020$63.50$14.900Put0000
(+0)
0
8/14/2020$63.00$14.400Put0004
(+0)
0
8/14/2020$62.50$13.900Put0000
(+0)
0
8/14/2020$62.00$13.425Put30025
(-2)
1
8/14/2020$61.50$12.900Put0007
(+0)
0
8/14/2020$61.00$12.400Put00012
(+0)
0
8/14/2020$60.50$11.875Put00080
(+0)
0
8/14/2020$60.00$11.425Put30284
(-10)
2
8/14/2020$59.50$10.875Put00013
(+0)
0
8/14/2020$59.00$10.400Put0008
(+0)
0
8/14/2020$58.50$9.875Put0000
(+0)
0
8/14/2020$58.00$9.375Put191040
(-9)
2
8/14/2020$57.50$8.925Put129044
(-26)
5
8/14/2020$57.00$8.400Put00011
(-16)
0
8/14/2020$56.50$7.875Put0000
(-11)
0
8/14/2020$56.00$7.425Put00015
(-1)
0
8/14/2020$55.50$6.900Put2000123
(+0)
1
8/14/2020$55.00$6.425Put13013234
(-10)
2
8/14/2020$54.50$5.925Put20023
(-1)
2
8/14/2020$54.00$5.400Put11083
(+0)
1
8/14/2020$53.00$4.375Put2410215
(-74)
3
8/14/2020$52.50$3.900Put00055
(-10)
0
8/14/2020$52.00$3.400Put2200333
(+3)
5
8/14/2020$51.50$2.920Put4500105
(-6)
3
8/14/2020$51.00$2.420Put10472236
(-22)
13
8/14/2020$50.50$1.935Put44412149
(+19)
23
8/14/2020$50.00$1.435Put60940201429
(-143)
81
8/14/2020$49.50$0.990Put2,1557511,345562
(+59)
0.31875
(-0.01467)
-0.87531154
8/14/2020$49.00$0.555Put8953213534972
(+1425)
0.276249
(-0.0309)
-0.731602210
8/14/2020$48.50$0.245Put1,5545846482983
(+465)
0.26875
(-0.072682)
-0.462391262
8/14/2020$48.00$0.100Put1,2662895693878
(+106)
0.301249
(-0.046525)
-0.225347277
8/14/2020$47.50$0.040Put7371814382176
(+129)
0.33125
(-0.063581)
-0.0996144
8/14/2020$47.00$0.020Put6383002993500
(-32)
0.376779
(-0.053692)
-0.04710591
8/14/2020$46.50$0.015Put5522111727
(+26)
0.460938
(-0.018338)
-0.03279627
8/14/2020$46.00$0.015Put170541545
(-37)
0.552372
(+0.031429)
-0.02737423
8/14/2020$45.50$0.010Put2200382
(+10)
0.597656
(+0.004392)
-0.0170233
8/14/2020$45.00$0.005Put6621222535
(-25)
0.6125
(+0.021875)
-0.00768813
8/14/2020$44.00$0.005Put300701
(-15)
0.796376
(+0.085603)
-0.0077791
8/14/2020$43.00$0.005Put1100888
(-6)
0.960144
(+0.211871)
-0.0065783
8/14/2020$42.00$0.005Put26025201
(+0)
1.10947
(+0.101679)
-0.004892
8/14/2020$41.00$0.020Put00054
(+0)
1.52929
(+0.413202)
-0.014460
8/14/2020$40.00$0.005Put000733
(+0)
1.46791
(+0.363997)
-0.0042710
8/14/2020$39.00$0.025Put000231
(+0)
1.96444
(+0.604105)
-0.0132290
8/14/2020$35.00$0.025Put00080
(+0)
2.82747
(+0.753183)
-0.009560
8/14/2020$30.00$0.025Put00059
(+0)
3.95331
(+1.00058)
-0.0068450
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/14/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.