New Zealand markets open in 7 hours 45 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.68-0.74 (-2.34%)
As of 10:15AM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524C000550002024-05-08 3:16PM EDT2024-05-240.020.000.010.00-1623275.00%
INTC240531C000550002024-05-09 9:30AM EDT2024-05-310.050.000.010.00-20152131.25%
INTC240621C000550002024-05-22 12:47PM EDT2024-06-210.020.010.020.00-123,55879.69%
INTC240719C000550002024-05-22 3:55PM EDT2024-07-190.030.010.030.00-693,22058.59%
INTC240816C000550002024-05-23 9:30AM EDT2024-08-160.040.030.04-0.01-20.00%383,36151.56%
INTC240920C000550002024-05-23 9:30AM EDT2024-09-200.050.040.050.00-38,62345.70%
INTC241018C000550002024-05-22 3:46PM EDT2024-10-180.080.060.080.00-1194,09844.14%
INTC241115C000550002024-05-22 1:52PM EDT2024-11-150.140.110.130.00-131243.65%
INTC241220C000550002024-05-22 1:13PM EDT2024-12-200.200.150.180.00-352,55142.19%
INTC250117C000550002024-05-23 9:55AM EDT2025-01-170.250.240.25-0.02-7.41%8140,21442.19%
INTC250321C000550002024-05-23 9:48AM EDT2025-03-210.390.320.38-0.02-4.88%61,71340.87%
INTC250620C000550002024-05-22 12:47PM EDT2025-06-200.750.540.670.00-251040.92%
INTC250919C000550002024-05-22 12:50PM EDT2025-09-191.090.801.000.00-101,74541.07%
INTC251219C000550002024-05-22 10:15AM EDT2025-12-191.491.261.380.00-11,82241.47%
INTC260116C000550002024-05-23 9:34AM EDT2026-01-161.501.401.47-0.04-2.60%1123,17141.31%
INTC260618C000550002024-05-20 3:37PM EDT2026-06-182.231.592.290.00-1046742.97%
INTC261218C000550002024-05-22 3:16PM EDT2026-12-182.722.343.000.00-1510,39442.81%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524P000550002024-05-17 10:05AM EDT2024-05-2422.9524.1024.300.00-600.00%
INTC240531P000550002024-05-08 3:49PM EDT2024-05-3125.0023.9525.000.00--0200.78%
INTC240621P000550002024-05-22 3:08PM EDT2024-06-2123.8024.1024.350.00-601387.50%
INTC240719P000550002024-05-15 2:02PM EDT2024-07-1923.8023.8524.300.00-6070.00%
INTC240816P000550002024-05-01 10:55AM EDT2024-08-1624.8323.9524.650.00-5074.80%
INTC240920P000550002024-05-22 10:26AM EDT2024-09-2023.1723.8524.400.00-131349.51%
INTC241018P000550002024-04-12 3:12PM EDT2024-10-1819.7524.2026.100.00-1,000070.51%
INTC241220P000550002024-04-08 11:08AM EDT2024-12-2016.7024.8525.600.00-2360.55%
INTC250117P000550002024-05-22 3:52PM EDT2025-01-1723.4523.4524.850.00-44010749.71%
INTC250321P000550002024-04-12 3:12PM EDT2025-03-2119.4522.9527.150.00-1073.76%
INTC250620P000550002024-05-08 12:01PM EDT2025-06-2025.2122.9025.200.00-4444.12%
INTC250919P000550002024-04-03 10:34AM EDT2025-09-1915.3524.0024.350.00-53822.27%
INTC251219P000550002024-05-21 1:21PM EDT2025-12-1923.3522.7525.500.00-23339.67%
INTC260116P000550002024-05-10 3:40PM EDT2026-01-1625.0023.3524.400.00-21622.46%
INTC260618P000550002024-02-01 1:47PM EDT2026-06-1815.0313.8515.300.00--100.00%
INTC261218P000550002024-05-09 9:46AM EDT2026-12-1825.2521.5025.000.00-25226.78%