Happy Thanksgiving! Save 50% on Your MarketBeat All Access Subscription.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
×
QQQ   282.71 (-1.47%)
AAPL   144.22 (-2.63%)
MSFT   241.76 (-2.32%)
META   108.78 (-2.36%)
GOOGL   96.05 (-1.45%)
AMZN   93.95 (+0.58%)
TSLA   182.92 (+0.03%)
NVDA   158.27 (-2.72%)
NIO   10.12 (-0.49%)
BABA   75.88 (+0.50%)
AMD   73.19 (-2.60%)
T   18.82 (-1.57%)
MU   55.75 (-4.55%)
CGC   3.40 (-7.10%)
F   13.73 (-2.49%)
GE   85.47 (-3.03%)
DIS   95.69 (-3.22%)
AMC   7.33 (-2.40%)
PYPL   79.93 (-0.19%)
PFE   49.57 (+0.73%)
NFLX   281.17 (-1.53%)
QQQ   282.71 (-1.47%)
AAPL   144.22 (-2.63%)
MSFT   241.76 (-2.32%)
META   108.78 (-2.36%)
GOOGL   96.05 (-1.45%)
AMZN   93.95 (+0.58%)
TSLA   182.92 (+0.03%)
NVDA   158.27 (-2.72%)
NIO   10.12 (-0.49%)
BABA   75.88 (+0.50%)
AMD   73.19 (-2.60%)
T   18.82 (-1.57%)
MU   55.75 (-4.55%)
CGC   3.40 (-7.10%)
F   13.73 (-2.49%)
GE   85.47 (-3.03%)
DIS   95.69 (-3.22%)
AMC   7.33 (-2.40%)
PYPL   79.93 (-0.19%)
PFE   49.57 (+0.73%)
NFLX   281.17 (-1.53%)
QQQ   282.71 (-1.47%)
AAPL   144.22 (-2.63%)
MSFT   241.76 (-2.32%)
META   108.78 (-2.36%)
GOOGL   96.05 (-1.45%)
AMZN   93.95 (+0.58%)
TSLA   182.92 (+0.03%)
NVDA   158.27 (-2.72%)
NIO   10.12 (-0.49%)
BABA   75.88 (+0.50%)
AMD   73.19 (-2.60%)
T   18.82 (-1.57%)
MU   55.75 (-4.55%)
CGC   3.40 (-7.10%)
F   13.73 (-2.49%)
GE   85.47 (-3.03%)
DIS   95.69 (-3.22%)
AMC   7.33 (-2.40%)
PYPL   79.93 (-0.19%)
PFE   49.57 (+0.73%)
NFLX   281.17 (-1.53%)
QQQ   282.71 (-1.47%)
AAPL   144.22 (-2.63%)
MSFT   241.76 (-2.32%)
META   108.78 (-2.36%)
GOOGL   96.05 (-1.45%)
AMZN   93.95 (+0.58%)
TSLA   182.92 (+0.03%)
NVDA   158.27 (-2.72%)
NIO   10.12 (-0.49%)
BABA   75.88 (+0.50%)
AMD   73.19 (-2.60%)
T   18.82 (-1.57%)
MU   55.75 (-4.55%)
CGC   3.40 (-7.10%)
F   13.73 (-2.49%)
GE   85.47 (-3.03%)
DIS   95.69 (-3.22%)
AMC   7.33 (-2.40%)
PYPL   79.93 (-0.19%)
PFE   49.57 (+0.73%)
NFLX   281.17 (-1.53%)

Intel - INTC Options Chain & Prices

$28.72
-0.61 (-2.08%)
(As of 11/28/2022 12:00 AM ET)
Add
Compare
Today's Range
$28.54
$29.19
50-Day Range
$25.04
$30.71
52-Week Range
$24.59
$56.28
Volume
28.22 million shs
Average Volume
39.25 million shs
Market Capitalization
$118.55 billion
P/E Ratio
8.84
Dividend Yield
4.98%
Price Target
$32.67

INTC Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/2/2022$40.00$0.005Call0001243
(+0)
0.834958
(+0.112563)
0.0050810
12/2/2022$39.00$0.005Call00035
(+0)
0.775011
(+0.053231)
0.005420
12/2/2022$38.00$0.005Call000246
(+0)
0.711335
(+0.048608)
0.0058440
12/2/2022$37.00$0.005Call000287
(+0)
0.646783
(+0.093081)
0.0063480
12/2/2022$36.00$0.005Call000419
(+43)
0.578008
(+0.042165)
0.0070090
12/2/2022$35.50$0.005Call0005
(+5)
0.543692
(+0.041328)
0.007390
12/2/2022$35.00$0.005Call1430143321
(+0)
0.507806
(+0.039719)
0.00784621
12/2/2022$34.50$0.005Call537053726
(+0)
0.470287
(+0.037315)
0.008421
12/2/2022$34.00$0.015Call10100449
(+22)
0.500517
(+0.080609)
0.0210525
12/2/2022$33.50$0.015Call00019
(-3)
0.458364
(+0.07722)
0.022720
12/2/2022$33.00$0.015Call535102522
(+173)
0.412942
(+0.056214)
0.02485614
12/2/2022$32.50$0.015Call213420965
(+16)
0.366983
(+0.039338)
0.027535
12/2/2022$32.00$0.025Call188120493094
(+109)
0.351823
(+0.034222)
0.04430171
12/2/2022$31.50$0.035Call2041785359
(+99)
0.320512
(+0.027869)
0.06377541
12/2/2022$31.00$0.065Call8382735094413
(+1295)
0.300181
(+0.006757)
0.111012114
12/2/2022$30.50$0.115Call1,3912276441208
(+406)
0.28848
(+0.003362)
0.183525208
12/2/2022$30.00$0.225Call1,8114921,0636345
(+266)
0.285082
(-0.011172)
0.308067337
12/2/2022$29.50$0.423Call1,1124972862166
(+457)
0.288587
(-0.008434)
0.468383239
12/2/2022$29.00$0.703Call30020501432
(+132)
0.301683
(-0.003254)
0.62785188
12/2/2022$28.50$1.053Call591410359
(+224)
0.306843
(-0.005333)
0.76542821
12/2/2022$28.00$1.482Call18314105632
(+42)
0.3239
(-0.004675)
0.86080548
12/2/2022$27.50$1.961Call900013
(+0)
0.350822
(-0.008927)
0.9167536
12/2/2022$27.00$2.431Call41010338
(-9)
0.380892
(-0.009043)
0.9468563
12/2/2022$26.50$2.920Call200156
(+48)
0.419115
(+0.018194)
0.9633031
12/2/2022$26.00$3.410Call400119
(-2)
0.44262
(-0.012799)
0.9775522
12/2/2022$25.50$3.910Call0000
(+0)
0.501801
(+0.029876)
0.9799360
12/2/2022$25.00$4.409Call00058
(+0)
0.561357
(+0.03675)
0.9818670
12/2/2022$24.50$4.889Call0001
(+1)
0.53712
(-0.040699)
0.9928720
12/2/2022$24.00$5.379Call0002
(+0)
0.590316
(-0.041255)
0.9934690
12/2/2022$23.00$6.388Call0002
(+0)
0.701699
(-0.000791)
0.9944350
12/2/2022$22.00$7.397Call00010
(+0)
0.81653
(+0.068624)
0.9951680
12/2/2022$21.00$8.396Call0000
(+0)
0.934785
(+0.081203)
0.9957450
12/2/2022$20.00$9.395Call0000
(+0)
1.05771
(+0.018858)
0.9962130
12/2/2022$19.00$10.395Call0000
(+0)
1.18626
(+0.109332)
0.9966040
12/2/2022$18.00$11.394Call0000
(+0)
1.3209
(-0.031535)
0.9969380
12/2/2022$17.00$12.403Call0001
(+0)
1.46357
(+0.061667)
0.9972270
12/2/2022$16.00$13.392Call0000
(+0)
1.61261
(+0.158236)
0.9974760
12/2/2022$15.00$14.388Call0001
(+1)
1.61261
(+0.158236)
0.9990070
12/2/2022$14.00$15.397Call0000
(+0)
1.61261
(+0.158236)
0.9996670
12/2/2022$13.00$16.385Call0000
(+0)
1.61261
(+0.158236)
0.9999050
12/2/2022$40.00$10.626Put0000
(+0)
0.834958
(+0.112563)
-0.9993790
12/2/2022$39.00$9.635Put0000
(+0)
0.775011
(+0.053231)
-0.9993210
12/2/2022$38.00$8.625Put0000
(+0)
0.711335
(+0.048608)
-0.9992490
12/2/2022$37.00$7.635Put0000
(+0)
0.646783
(+0.093081)
-0.9991730
12/2/2022$36.00$6.625Put0003
(+0)
0.578008
(+0.042158)
-0.9990790
12/2/2022$35.50$6.135Put0000
(+0)
0.543692
(+0.041328)
-0.9990330
12/2/2022$35.00$5.635Put0004
(+0)
0.507806
(+0.039719)
-0.9989820
12/2/2022$34.50$5.125Put0000
(+0)
0.470287
(+0.037315)
-0.9989180
12/2/2022$34.00$4.630Put0000
(+0)
0.500517
(+0.080609)
-0.9855020
12/2/2022$33.50$4.139Put0002
(+0)
0.458364
(+0.07722)
-0.9843560
12/2/2022$33.00$3.630Put00017
(+0)
0.412942
(+0.056214)
-0.9829090
12/2/2022$32.50$3.130Put20155
(+0)
0.366983
(+0.039338)
-0.9811482
12/2/2022$32.00$2.637Put6200101
(+4)
0.349541
(+0.03194)
-0.9633914
12/2/2022$31.50$2.166Put3025
(+0)
0.320512
(+0.027869)
-0.9439692
12/2/2022$31.00$1.683Put1962317
(+23)
0.305223
(+0.01599)
-0.89548810
12/2/2022$30.50$1.241Put102576214
(+47)
0.279097
(-0.009068)
-0.82173745
12/2/2022$30.00$0.850Put67074833927
(+54)
0.285082
(-0.005121)
-0.695501166
12/2/2022$29.50$0.547Put1,5946365801194
(+556)
0.29336
(-0.003661)
-0.533704188
12/2/2022$29.00$0.326Put1,1616162964929
(+320)
0.297657
(-0.004238)
-0.373286199
12/2/2022$28.50$0.176Put826212514771
(+111)
0.306843
(-0.005333)
-0.235153109
12/2/2022$28.00$0.095Put289772001682
(+48)
0.3239
(-0.004675)
-0.1394742
12/2/2022$27.50$0.055Put18211148296
(+40)
0.350822
(-0.008927)
-0.08337836
12/2/2022$27.00$0.035Put259232141552
(+21)
0.380808
(-0.009127)
-0.0532132
12/2/2022$26.50$0.025Put110118
(+38)
0.419115
(+0.018194)
-0.0367361
12/2/2022$26.00$0.015Put3693654847
(-5)
0.44262
(-0.012799)
-0.0224733
12/2/2022$25.50$0.015Put222201067
(+960)
0.501801
(+0.029876)
-0.0200773
12/2/2022$25.00$0.015Put52305232605
(+2)
0.561357
(+0.03675)
-0.01814614
12/2/2022$24.50$0.005Put6805151650
(+0)
0.53712
(-0.0406)
-0.00713130
12/2/2022$24.00$0.005Put220348
(+17)
0.591236
(-0.040335)
-0.0065282
12/2/2022$23.00$0.005Put660299
(+5)
0.701699
(-0.000768)
-0.0055673
12/2/2022$22.00$0.005Put000967
(+0)
0.81653
(+0.068624)
-0.0048320
12/2/2022$21.00$0.005Put26160217
(+0)
0.934719
(+0.081137)
-0.00425613
12/2/2022$20.00$0.005Put000237
(+0)
1.05771
(+0.018878)
-0.0037860
12/2/2022$19.00$0.005Put00052
(+0)
1.18619
(+0.109261)
-0.0033950
12/2/2022$18.00$0.005Put000129
(+0)
1.3209
(-0.031535)
-0.0030620
12/2/2022$17.00$0.005Put000127
(+0)
1.46356
(+0.061661)
-0.0027730
12/2/2022$16.00$0.005Put000343
(+0)
1.61261
(+0.158236)
-0.0025240
12/2/2022$15.00$0.002Put000133
(+0)
1.61261
(+0.158236)
-0.0009930
12/2/2022$14.00$0.001Put000106
(+0)
1.61261
(+0.158236)
-0.0003330
12/2/2022$13.00$0.000Put000116
(+0)
1.61261
(+0.158236)
-0.0000940
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:INTC) was last updated on 11/28/2022 by MarketBeat.com Staff