$20.10
-0.24-1.18%
At close: -
$20.11
0.010000.05%
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 Price10.02Apr 30, 2025
Change
0.686.36%
Bid9.15
Ask10.3
volume5
Intrest49
Strike
10
10
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price6.1Apr 21, 2025
Change
00%
Bid6.65
Ask8.5
volume0
Intrest8
Strike
12.5
12.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest323
Last Price6.95Apr 25, 2025
Change
00%
Bid5.95
Ask7.7
volume0
Intrest6
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid5.35
Ask7.8
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price7.25Apr 24, 2025
Change
00%
Bid5.8
Ask6.3
volume0
Intrest21
Strike
14
14
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest324
Last Price-
Change
-
Bid5.4
Ask6.9
volume0
Intrest0
Strike
14.5
14.5
Last Price0.04Apr 22, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1
Last Price4.97Apr 30, 2025
Change
0.7913.72%
Bid4
Ask6.1
volume2
Intrest50
Strike
15
15
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1975
Last Price4.75Apr 28, 2025
Change
00%
Bid3.05
Ask6
volume0
Intrest6
Strike
15.5
15.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest589
Last Price3.8Apr 30, 2025
Change
0.919.15%
Bid2.75
Ask4.7
volume1
Intrest101
Strike
16
16
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1744
Last Price3.53Apr 30, 2025
Change
0.225.87%
Bid2.92
Ask3.75
volume3
Intrest225
Strike
16.5
16.5
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest995
Last Price3.5Apr 29, 2025
Change
00%
Bid2.63
Ask3.65
volume0
Intrest166
Strike
17
17
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume1116
Intrest2674
Last Price2.1Apr 30, 2025
Change
0.416%
Bid2.37
Ask2.78
volume2
Intrest384
Strike
17.5
17.5
Last Price0.01Apr 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1067
Intrest2944
Last Price2.17Apr 30, 2025
Change
0.4316.54%
Bid1.87
Ask2.27
volume172
Intrest1790
Strike
18
18
Last Price0.02Apr 30, 2025
Change
00%
Bid0.01
Ask0.02
volume1181
Intrest6780
Last Price1.57Apr 30, 2025
Change
0.4622.66%
Bid1.33
Ask1.8
volume247
Intrest2324
Strike
18.5
18.5
Last Price0.03Apr 30, 2025
Change
00%
Bid0.03
Ask0.04
volume1871
Intrest6208
Last Price1.2Apr 30, 2025
Change
0.2416.67%
Bid0.86
Ask1.3
volume1937
Intrest5093
Strike
19
19
Last Price0.06Apr 30, 2025
Change
00%
Bid0.06
Ask0.07
volume8639
Intrest13850
Last Price0.8Apr 30, 2025
Change
0.1818.37%
Bid0.72
Ask0.79
volume1772
Intrest5581
Strike
19.5
19.5
Last Price0.12Apr 30, 2025
Change
0.0214.29%
Bid0.13
Ask0.15
volume5839
Intrest10509
Last Price0.43Apr 30, 2025
Change
0.1930.65%
Bid0.39
Ask0.43
volume14133
Intrest8878
Strike
20
20
Last Price0.29Apr 30, 2025
Change
00%
Bid0.3
Ask0.32
volume4200
Intrest10501
Last Price0.2Apr 30, 2025
Change
0.1644.44%
Bid0.18
Ask0.2
volume7320
Intrest10399
Strike
20.5
20.5
Last Price0.56Apr 30, 2025
Change
0.047.69%
Bid0.56
Ask0.62
volume1657
Intrest6478
Last Price0.09Apr 30, 2025
Change
0.1155%
Bid0.08
Ask0.09
volume8251
Intrest29042
Strike
21
21
Last Price0.92Apr 30, 2025
Change
0.066.98%
Bid0.73
Ask1.01
volume710
Intrest15448
Last Price0.04Apr 30, 2025
Change
0.0763.64%
Bid0.03
Ask0.04
volume3743
Intrest15043
Strike
21.5
21.5
Last Price1.53Apr 30, 2025
Change
0.4642.99%
Bid1.33
Ask1.62
volume124
Intrest1724
Last Price0.02Apr 30, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume4533
Intrest22497
Strike
22
22
Last Price1.91Apr 30, 2025
Change
0.3119.37%
Bid1.65
Ask2.11
volume68
Intrest1044
Last Price0.02Apr 30, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume1163
Intrest10594
Strike
22.5
22.5
Last Price2.53Apr 30, 2025
Change
0.4823.41%
Bid2.25
Ask3
volume104
Intrest601
Last Price0.01Apr 30, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume2092
Intrest11260
Strike
23
23
Last Price2.99Apr 30, 2025
Change
0.5120.56%
Bid2.62
Ask3.95
volume491
Intrest1148
Last Price0.01Apr 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume382
Intrest5422
Strike
23.5
23.5
Last Price3.7Apr 30, 2025
Change
0.8529.82%
Bid3.2
Ask3.6
volume32
Intrest778
Last Price0.01Apr 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume555
Intrest7402
Strike
24
24
Last Price4Apr 30, 2025
Change
0.5515.94%
Bid3.45
Ask4.55
volume42
Intrest539
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest6460
Strike
24.5
24.5
Last Price4.63Apr 30, 2025
Change
0.6215.46%
Bid3.45
Ask5.35
volume22
Intrest752
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume383
Intrest14043
Strike
25
25
Last Price4.5Apr 29, 2025
Change
00%
Bid3.8
Ask5.85
volume0
Intrest59
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3416
Strike
25.5
25.5
Last Price5.85Apr 30, 2025
Change
0.254.46%
Bid4.8
Ask6.45
volume1
Intrest36
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest8437
Strike
26
26
Last Price5.29Apr 28, 2025
Change
00%
Bid4.8
Ask6.9
volume0
Intrest24
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2370
Strike
26.5
26.5
Last Price6.69Apr 25, 2025
Change
00%
Bid5.35
Ask7.4
volume0
Intrest31
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2829
Strike
27
27
Last Price6.75Apr 28, 2025
Change
00%
Bid5.85
Ask7.9
volume0
Intrest27
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1499
Strike
27.5
27.5
Last Price6.97Apr 23, 2025
Change
00%
Bid6.65
Ask8.2
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2230
Strike
28
28
Last Price7.2Apr 28, 2025
Change
00%
Bid6.8
Ask8.55
volume0
Intrest1
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2158
Strike
28.5
28.5
Last Price8.6Apr 15, 2025
Change
00%
Bid7.5
Ask9.2
volume0
Intrest1
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest355
Strike
29
29
Last Price9.22Apr 25, 2025
Change
00%
Bid8.2
Ask9.6
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest726
Strike
29.5
29.5
Last Price8.75Apr 29, 2025
Change
00%
Bid8.8
Ask11.2
volume0
Intrest1
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2008
Strike
30
30
Last Price10.16Apr 30, 2025
Change
0.464.74%
Bid8.8
Ask10.95
volume1
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
30.5
30.5
Last Price9.75Apr 29, 2025
Change
00%
Bid10.1
Ask10.7
volume0
Intrest2
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest672
Strike
31
31
Last Price10.25Apr 29, 2025
Change
00%
Bid10.45
Ask11.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
31.5
31.5
Last Price10.75Apr 29, 2025
Change
00%
Bid10.1
Ask12.4
volume0
Intrest1
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest631
Strike
32
32
Last Price7.55Mar 24, 2025
Change
00%
Bid11.55
Ask12.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid11.45
Ask13.3
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
33
33
Last Price13.6Apr 08, 2025
Change
00%
Bid11.85
Ask13.9
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
33.5
33.5
Last Price-
Change
-
Bid12.5
Ask14.2
volume0
Intrest0
Last Price0.11Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Strike
34
34
Last Price-
Change
-
Bid13
Ask14.45
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
34.5
34.5
Last Price14.58Apr 25, 2025
Change
00%
Bid13.95
Ask15.1
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest579
Strike
35
35
Last Price15.7Apr 16, 2025
Change
00%
Bid14
Ask15.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid14.45
Ask16.1
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1046
Strike
36
36
Last Price-
Change
-
Bid15.05
Ask16.55
volume0
Intrest0
