New Zealand markets open in 7 hours 6 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.32-0.09 (-0.26%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000250002024-04-22 12:43PM EDT25.009.259.459.550.00-5681201.56%
INTC240426C000270002024-04-15 9:34AM EDT27.009.357.458.300.00--12222.46%
INTC240426C000280002024-04-22 12:29PM EDT28.006.255.006.650.00-110167.58%
INTC240426C000290002024-04-22 2:15PM EDT29.005.355.505.60-0.20-3.60%18131.25%
INTC240426C000300002024-04-22 3:05PM EDT30.004.504.554.60-0.10-2.17%6299114.84%
INTC240426C000310002024-04-23 9:50AM EDT31.003.603.603.65+0.05+1.41%4018100.59%
INTC240426C000315002024-04-23 9:37AM EDT31.503.153.203.25-0.15-4.55%8179100.59%
INTC240426C000320002024-04-23 9:51AM EDT32.002.852.752.80+0.15+5.56%7823293.75%
INTC240426C000325002024-04-23 10:33AM EDT32.502.442.402.43+0.08+3.39%19493.85%
INTC240426C000330002024-04-23 10:01AM EDT33.002.082.022.05+0.09+4.52%2726290.23%
INTC240426C000335002024-04-23 10:24AM EDT33.501.671.711.73-0.03-1.76%5866489.55%
INTC240426C000340002024-04-23 10:35AM EDT34.001.421.411.44+0.03+2.16%7061,80488.28%
INTC240426C000345002024-04-23 10:37AM EDT34.501.161.151.17+0.02+1.74%1,2403,04986.91%
INTC240426C000350002024-04-23 10:38AM EDT35.000.920.920.94+0.02+2.17%1,0334,44185.74%
INTC240426C000355002024-04-23 10:39AM EDT35.500.730.720.73-0.01-1.35%7753,42184.08%
INTC240426C000360002024-04-23 10:36AM EDT36.000.560.550.56-0.01-1.75%7158,24582.81%
INTC240426C000365002024-04-23 10:35AM EDT36.500.430.420.430.00-1684,19382.32%
INTC240426C000370002024-04-23 10:36AM EDT37.000.320.310.32-0.01-3.03%3867,85981.45%
INTC240426C000375002024-04-23 10:35AM EDT37.500.230.230.24-0.02-7.69%1191,91381.25%
INTC240426C000380002024-04-23 10:39AM EDT38.000.170.170.18-0.01-5.56%4865,94981.64%
INTC240426C000385002024-04-23 10:30AM EDT38.500.120.120.13-0.02-14.29%1591,33781.05%
INTC240426C000390002024-04-23 10:33AM EDT39.000.090.090.10-0.01-10.00%2337,77282.03%
INTC240426C000395002024-04-23 10:34AM EDT39.500.070.070.08-0.01-11.11%1,3332,22083.98%
INTC240426C000400002024-04-23 10:32AM EDT40.000.060.050.060.00-2229,75684.38%
INTC240426C000405002024-04-23 10:37AM EDT40.500.050.040.05+0.01+33.33%1073286.72%
INTC240426C000410002024-04-23 10:34AM EDT41.000.040.030.040.00-493,01987.50%
INTC240426C000415002024-04-23 10:02AM EDT41.500.030.020.03-0.01-25.00%3036787.50%
INTC240426C000420002024-04-23 10:25AM EDT42.000.030.020.03+0.01+50.00%192,69992.19%
INTC240426C000425002024-04-23 10:33AM EDT42.500.010.010.02-0.01-50.00%28322390.63%
INTC240426C000430002024-04-23 10:31AM EDT43.000.020.010.020.00-853,77295.31%
INTC240426C000435002024-04-22 2:24PM EDT43.500.020.010.020.00-24131398.44%
INTC240426C000440002024-04-23 10:37AM EDT44.000.010.010.02-0.01-50.00%153,166103.13%
INTC240426C000445002024-04-22 10:33AM EDT44.500.010.000.010.00-41943293.75%
INTC240426C000450002024-04-23 10:14AM EDT45.000.010.000.01-0.01-50.00%173,86396.88%
INTC240426C000455002024-04-22 3:45PM EDT45.500.010.000.010.00-703751100.00%
INTC240426C000460002024-04-22 3:50PM EDT46.000.010.000.010.00-682,117106.25%
INTC240426C000465002024-04-17 2:08PM EDT46.500.020.000.010.00--14106.25%
INTC240426C000470002024-04-23 10:37AM EDT47.000.010.000.010.00-32,408112.50%
INTC240426C000475002024-04-19 10:34AM EDT47.500.010.000.010.00-10322112.50%
INTC240426C000480002024-04-22 3:30PM EDT48.000.010.000.010.00-312,429118.75%
INTC240426C000485002024-04-19 11:25AM EDT48.500.010.000.010.00-1517118.75%
INTC240426C000490002024-04-23 10:37AM EDT49.000.010.000.030.00-142,152140.63%
INTC240426C000500002024-04-23 10:38AM EDT50.000.010.000.010.00-12,288131.25%
INTC240426C000510002024-04-22 1:53PM EDT51.000.010.000.010.00-11,200137.50%
INTC240426C000520002024-04-18 9:58AM EDT52.000.010.000.020.00-3329153.13%
INTC240426C000530002024-04-17 12:30PM EDT53.000.010.000.010.00-11401150.00%
INTC240426C000540002024-04-22 10:33AM EDT54.000.010.000.010.00-15120156.25%
INTC240426C000550002024-04-17 10:39AM EDT55.000.010.000.010.00-4181,029156.25%
INTC240426C000600002024-04-22 11:43AM EDT60.000.010.000.010.00-4772187.50%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426P000250002024-04-22 2:57PM EDT25.000.010.000.010.00-123115.63%
INTC240426P000260002024-04-22 9:30AM EDT26.000.010.000.010.00-1031103.13%
INTC240426P000270002024-04-22 3:56PM EDT27.000.010.000.010.00-11,07590.63%
INTC240426P000280002024-04-23 10:16AM EDT28.000.010.010.020.00-1711,36289.06%
INTC240426P000285002024-04-23 10:28AM EDT28.500.020.020.030.00-5421289.06%
INTC240426P000290002024-04-23 10:32AM EDT29.000.030.030.04-0.01-20.00%13323486.72%
INTC240426P000295002024-04-23 9:55AM EDT29.500.040.040.05-0.01-20.00%211482.81%
INTC240426P000300002024-04-23 10:31AM EDT30.000.060.060.07-0.03-33.33%521,26480.86%
INTC240426P000305002024-04-23 9:55AM EDT30.500.090.090.10-0.03-25.00%433179.69%
INTC240426P000310002024-04-23 10:26AM EDT31.000.140.130.14-0.02-12.50%901,00677.73%
INTC240426P000315002024-04-23 10:29AM EDT31.500.200.200.21-0.04-16.67%2922678.13%
INTC240426P000320002024-04-23 10:37AM EDT32.000.280.280.29-0.05-15.15%2201,54977.15%
INTC240426P000325002024-04-23 10:37AM EDT32.500.400.390.40-0.06-13.33%2351,02976.56%
INTC240426P000330002024-04-23 10:32AM EDT33.000.530.530.54-0.09-14.75%1002,78075.98%
INTC240426P000335002024-04-23 10:32AM EDT33.500.680.700.71-0.12-15.00%10110,90875.20%
INTC240426P000340002024-04-23 10:36AM EDT34.000.920.900.91-0.09-8.91%5793,61574.12%
INTC240426P000345002024-04-23 10:34AM EDT34.501.141.141.15-0.14-10.94%9353,38673.24%
INTC240426P000350002024-04-23 10:37AM EDT35.001.411.411.43-0.13-8.44%1337,91672.27%
INTC240426P000355002024-04-23 9:58AM EDT35.501.681.711.72-0.17-9.19%413,86669.92%
INTC240426P000360002024-04-23 9:58AM EDT36.002.062.042.06-0.12-5.50%627,91567.58%
INTC240426P000365002024-04-23 10:35AM EDT36.502.442.402.43-0.08-3.17%261,37964.45%
INTC240426P000370002024-04-23 10:37AM EDT37.002.832.792.83-0.07-2.41%1683,82360.55%
INTC240426P000375002024-04-23 9:50AM EDT37.503.203.203.30-0.09-2.74%3423058.20%
INTC240426P000380002024-04-23 10:09AM EDT38.003.683.603.70-0.07-1.87%583,02450.78%
INTC240426P000385002024-04-23 10:25AM EDT38.504.224.104.15-0.13-2.99%23050.00%
INTC240426P000390002024-04-23 9:45AM EDT39.004.654.554.65-0.05-1.06%331,8080.00%
INTC240426P000395002024-04-23 10:18AM EDT39.505.155.005.100.00-636860.00%
INTC240426P000400002024-04-23 10:31AM EDT40.005.495.505.60-0.16-2.83%175,6670.00%
INTC240426P000405002024-04-22 1:42PM EDT40.506.186.006.100.00-105200.00%
INTC240426P000410002024-04-23 10:33AM EDT41.006.486.456.55-0.17-2.56%102,4500.00%
INTC240426P000415002024-04-22 1:52PM EDT41.507.057.007.100.00-695380.00%
INTC240426P000420002024-04-23 10:04AM EDT42.007.607.507.60-0.05-0.65%31,2060.00%
INTC240426P000425002024-04-22 3:19PM EDT42.508.507.958.050.00-10440.00%
INTC240426P000430002024-04-23 10:14AM EDT43.008.608.458.55+0.05+0.58%41120.00%
INTC240426P000440002024-04-22 3:19PM EDT44.009.609.459.550.00-911960.00%
INTC240426P000445002024-04-22 11:39AM EDT44.5010.309.5010.950.00-20125.00%
INTC240426P000450002024-04-19 2:35PM EDT45.0010.7510.4010.55+0.25+2.38%590.00%
INTC240426P000460002024-04-08 3:23PM EDT46.007.9611.4511.550.00-1260.00%
INTC240426P000465002024-04-23 9:30AM EDT46.5012.1711.9012.10+0.17+1.42%110.00%
INTC240426P000470002024-04-10 3:19PM EDT47.009.7712.4512.550.00-200.00%
INTC240426P000480002024-04-22 3:15PM EDT48.0013.5013.4513.550.00-5900.00%
INTC240426P000490002024-04-22 10:18AM EDT49.0014.5914.5015.050.00-140182.81%
INTC240426P000500002024-04-22 9:39AM EDT50.0015.6615.4515.550.00-3400.00%
INTC240426P000510002024-04-17 9:37AM EDT51.0014.9015.8016.600.00--00.00%
INTC240426P000540002024-04-17 9:30AM EDT54.0018.1019.5019.600.00--00.00%
INTC240426P000550002024-04-05 12:45PM EDT55.0016.2020.5020.600.00-100.00%