Log in

Intel Options Chain and Prices (NASDAQ:INTC)

$58.22
+0.32 (+0.55 %)
(As of 11/22/2019 05:39 AM ET)
Today's Range
$57.41
Now: $58.22
$58.30
50-Day Range
$49.25
MA: $54.63
$58.41
52-Week Range
$42.86
Now: $58.22
$59.59
Volume16.14 million shs
Average Volume19.54 million shs
Market Capitalization$253.26 billion
P/E Ratio12.71
Dividend Yield2.16%
Beta0.93

Options Chain

Intel (NASDAQ:INTC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$66.00$0.015Call001.0684 (+0.284093)0.0134
11/22/2019$65.00$0.015Call000.973437 (+0.257092)0.01634
11/22/2019$64.50$0.015Call000.898445 (+0.23371)0.015614
11/22/2019$64.00$0.015Call000.852088 (+0.223111)0.017892
11/22/2019$63.50$0.015Call000.780414 (+0.198656)0.017685
11/22/2019$63.00$0.015Call0560.722942 (+0.180513)0.019434
11/22/2019$62.50$0.015Call000.657719 (+0.162033)0.020549
11/22/2019$62.00$0.005Call02000.510192 (+0.084851)0.00961
11/22/2019$61.50$0.015Call01420.52959 (+0.181669)0.02486
11/22/2019$61.00$0.005Call6529 (-11)0.393504 (+0.08691)0.012129
11/22/2019$60.50$0.015Call6159 (+5)0.404687 (+0.093125)0.035802
11/22/2019$60.00$0.015Call106703 (-30)0.322973 (+0.057348)0.038249
11/22/2019$59.50$0.020Call1131,107 (-165)0.263453 (+0.002515)0.058419
11/22/2019$59.00$0.060Call6233,753 (+325)0.247114 (-0.005072)0.153787
11/22/2019$58.50$0.180Call8403,281 (+561)0.245187 (-0.001012)0.357446
11/22/2019$58.00$0.435Call1,4683,359 (+304)0.256927 (+0.007604)0.6142
11/22/2019$57.50$0.825Call191834 (+26)0.292105 (+0.034282)0.79484
11/22/2019$57.00$1.280Call272722 (+11)0.339862 (+0.069415)0.885108
11/22/2019$56.50$1.770Call21471 (-96)0.416964 (+0.121877)0.917158
11/22/2019$56.00$2.260Call72423 (-11)0.482373 (+0.156616)0.939847
11/22/2019$55.50$2.760Call7195 (+16)0.568437 (+0.228831)0.9478
11/22/2019$55.00$3.250Call139615 (-75)0.616386 (+0.250338)0.962501
11/22/2019$54.50$3.775Call66115 (+12)01
11/22/2019$54.00$4.275Call0111 (+64)0.874045 (+0.380334)0.952361
11/22/2019$53.50$4.750Call1300.8559720.971938
11/22/2019$53.00$5.300Call037 (+7)1.130440.947128
11/22/2019$52.50$5.775Call001.139330.96117
11/22/2019$52.00$6.275Call10411.217870.964441
11/22/2019$51.50$6.725Call000.8964260.995829
11/22/2019$51.00$7.200Call03201
11/22/2019$50.50$7.850Call001.749870.945115
11/22/2019$50.00$8.225Call3631.090590.996484
11/22/2019$49.00$9.275Call001.734520.974095
11/22/2019$48.00$10.300Call022.039070.968712
11/22/2019$47.00$11.175Call0201
11/22/2019$46.00$12.300Call042.4123 (+2.41226)0.973145
11/22/2019$45.00$13.225Call0101.796760.997332
11/22/2019$44.00$14.275Call002.644720.981797
11/22/2019$43.00$15.225Call002.067320.997847
11/22/2019$42.00$16.250Call002.754760.990282
11/22/2019$40.00$18.250Call003.120230.991345
11/22/2019$35.00$23.275Call004.458040.989208
11/22/2019$66.00$7.775Put00
11/22/2019$65.00$6.725Put00
11/22/2019$64.50$6.225Put00
11/22/2019$64.00$5.725Put00
11/22/2019$63.50$5.175Put00
11/22/2019$63.00$4.725Put00
11/22/2019$62.50$4.225Put00
11/22/2019$62.00$3.725Put00 (-16)
11/22/2019$61.50$3.250Put1241
11/22/2019$61.00$2.765Put156 (-10)
11/22/2019$60.50$2.260Put600 (-24)
11/22/2019$60.00$1.770Put37170 (+3)
11/22/2019$59.50$1.290Put01270.233985 (-0.006664)-0.96421
11/22/2019$59.00$0.820Put117231 (-1)0.219439 (-0.012271)-0.877555
11/22/2019$58.50$0.440Put1,5853,000 (-59)0.228677 (-0.00756)-0.654079
11/22/2019$58.00$0.200Put2,0812,597 (+154)0.244439 (+0.003354)-0.379828
11/22/2019$57.50$0.085Put4,0052,100 (+391)0.268737 (+0.016603)-0.185901
11/22/2019$57.00$0.040Put3361,702 (-892)0.3069 (+0.041149)-0.091541
11/22/2019$56.50$0.020Put38991 (-9)0.341669 (+0.066645)-0.04494
11/22/2019$56.00$0.020Put1441,108 (-2)0.424557 (+0.136437)-0.037501
11/22/2019$55.50$0.020Put9991 (+3)0.505101 (+0.183085)-0.031352
11/22/2019$55.00$0.010Put65872 (-19)0.51874 (+0.138531)-0.016339
11/22/2019$54.50$0.010Put142560.597633 (+0.182199)-0.015506
11/22/2019$54.00$0.015Put1021810.696944 (+0.227861)-0.017769
11/22/2019$53.50$0.010Put01890.74662 (+0.228613)-0.012791
11/22/2019$53.00$0.015Put04660.846507 (+0.269817)-0.014813
11/22/2019$52.50$0.015Put01140.926392 (+0.327063)-0.014125
11/22/2019$52.00$0.015Put0202 (+1)1.00046 (+0.398774)-0.012864
11/22/2019$51.50$0.015Put0221.08276 (+0.348249)-0.012485
11/22/2019$51.00$0.010Put01551.09967 (+0.362021)-0.008941
11/22/2019$50.50$0.015Put011.24472 (+0.401583)-0.011436
11/22/2019$50.00$0.015Put01531.31826 (+0.423087)-0.010725
11/22/2019$49.00$0.015Put01291.45757 (+0.499702)-0.009536
11/22/2019$48.00$0.015Put01411.60475 (+0.565976)-0.008678
11/22/2019$47.00$0.015Put087 (-1)1.76173 (+0.603709)-0.00812
11/22/2019$46.00$0.040Put05232.17737 (+0.9124)-0.015963
11/22/2019$45.00$0.020Put0582.16516 (+0.791555)-0.008833
11/22/2019$44.00$0.040Put0162.54156 (+1.06272)-0.013914
11/22/2019$43.00$0.060Put0362.87548 (+1.28051)-0.017594
11/22/2019$42.00$0.060Put0133.06316 (+1.32813)-0.016372
11/22/2019$40.00$0.060Put0103.46822 (+1.49674)-0.014647
11/22/2019$35.00$0.060Put004.56839 (+1.94339)-0.011254
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/22/2019 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.

Yahoo Gemini Pixel