New Zealand markets open in 6 hours 4 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.52-0.54 (-1.74%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240531C000230002024-05-24 10:27AM EDT23.007.957.507.600.00-22154.69%
INTC240531C000240002024-05-23 12:07PM EDT24.006.556.506.600.00-12134.38%
INTC240531C000250002024-05-29 9:30AM EDT25.005.485.505.70-0.72-11.61%3088137.50%
INTC240531C000260002024-05-29 10:53AM EDT26.004.454.504.60+0.45+11.25%103295.31%
INTC240531C000265002024-05-28 2:07PM EDT26.504.574.004.100.00-1485.94%
INTC240531C000270002024-05-29 9:46AM EDT27.003.573.503.60-0.73-16.98%114275.78%
INTC240531C000275002024-05-24 10:12AM EDT27.503.352.993.100.00-4764.06%
INTC240531C000280002024-05-28 2:51PM EDT28.002.762.542.69-0.06-2.13%118874.61%
INTC240531C000285002024-05-28 3:35PM EDT28.501.782.052.10-0.73-29.08%18954.69%
INTC240531C000290002024-05-29 9:38AM EDT29.001.601.561.60-0.45-21.95%10534948.63%
INTC240531C000295002024-05-29 11:11AM EDT29.501.001.091.13-0.58-36.71%3252841.02%
INTC240531C000300002024-05-29 11:31AM EDT30.000.680.690.71-0.55-44.72%2412,41536.33%
INTC240531C000305002024-05-29 11:35AM EDT30.500.370.370.38-0.35-48.61%9841,96533.59%
INTC240531C000310002024-05-29 11:41AM EDT31.000.160.160.17-0.28-62.22%4,8296,40632.42%
INTC240531C000315002024-05-29 11:37AM EDT31.500.070.070.08-0.16-66.67%1,8927,45734.77%
INTC240531C000320002024-05-29 11:27AM EDT32.000.030.030.04-0.07-70.00%1,18212,71937.50%
INTC240531C000325002024-05-29 11:37AM EDT32.500.030.020.03-0.01-33.33%36712,14543.75%
INTC240531C000330002024-05-29 11:18AM EDT33.000.020.010.02-0.01-33.33%9898,09848.44%
INTC240531C000335002024-05-29 11:35AM EDT33.500.020.010.020.00-531,75053.13%
INTC240531C000340002024-05-29 11:18AM EDT34.000.010.000.01-0.01-50.00%21631,59450.00%
INTC240531C000345002024-05-29 10:28AM EDT34.500.010.000.010.00-22,54856.25%
INTC240531C000350002024-05-28 2:44PM EDT35.000.010.000.010.00-132,15162.50%
INTC240531C000355002024-05-29 9:49AM EDT35.500.010.000.010.00-230568.75%
INTC240531C000360002024-05-28 12:51PM EDT36.000.010.000.010.00-272,81175.00%
INTC240531C000365002024-05-28 10:19AM EDT36.500.010.000.010.00-123778.13%
INTC240531C000370002024-05-28 9:30AM EDT37.000.010.000.010.00-11,37384.38%
INTC240531C000380002024-05-28 2:10PM EDT38.000.010.000.010.00-41,18693.75%
INTC240531C000390002024-05-23 9:32AM EDT39.000.010.000.010.00-301,408106.25%
INTC240531C000400002024-05-28 9:30AM EDT40.000.010.000.010.00-21,499112.50%
INTC240531C000410002024-05-24 3:17PM EDT41.000.030.000.010.00-3263125.00%
INTC240531C000420002024-05-28 10:19AM EDT42.000.010.000.010.00-4615131.25%
INTC240531C000430002024-05-20 1:52PM EDT43.000.010.000.010.00-35460137.50%
INTC240531C000440002024-05-20 10:06AM EDT44.000.010.000.010.00-2476150.00%
INTC240531C000450002024-05-16 10:21AM EDT45.000.010.000.010.00-10151156.25%
INTC240531C000460002024-05-28 9:46AM EDT46.000.010.000.010.00-141162.50%
INTC240531C000470002024-05-24 3:17PM EDT47.000.030.000.010.00-1338175.00%
INTC240531C000500002024-05-15 12:30PM EDT50.000.040.000.010.00-130193.75%
INTC240531C000550002024-05-28 9:30AM EDT55.000.010.000.010.00-10152225.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240531P000200002024-05-28 9:30AM EDT20.000.010.000.010.00-33175.00%
INTC240531P000210002024-05-20 12:09PM EDT21.000.080.000.010.00--2156.25%
INTC240531P000230002024-05-09 2:14PM EDT23.000.010.000.010.00-10121.88%
INTC240531P000240002024-05-09 9:30AM EDT24.000.030.000.010.00-1029106.25%
INTC240531P000250002024-05-24 12:54PM EDT25.000.010.000.010.00-224887.50%
INTC240531P000260002024-05-29 11:39AM EDT26.000.010.000.010.00-3161275.00%
INTC240531P000265002024-05-28 9:52AM EDT26.500.010.000.010.00-3018265.63%
INTC240531P000270002024-05-24 1:57PM EDT27.000.010.000.010.00-9273657.81%
INTC240531P000275002024-05-24 12:51PM EDT27.500.010.000.010.00-29135950.00%
INTC240531P000280002024-05-29 9:49AM EDT28.000.010.000.010.00-72,67746.88%
INTC240531P000285002024-05-29 11:39AM EDT28.500.020.010.02+0.01-931,45743.75%
INTC240531P000290002024-05-29 10:40AM EDT29.000.020.020.030.00-1431,36837.50%
INTC240531P000295002024-05-29 11:20AM EDT29.500.050.050.06+0.02+50.00%2962,20633.59%
INTC240531P000300002024-05-29 11:41AM EDT30.000.130.130.14+0.06+85.71%1,8507,83030.86%
INTC240531P000305002024-05-29 11:35AM EDT30.500.330.310.32+0.16+94.12%1,2712,95529.88%
INTC240531P000310002024-05-29 11:37AM EDT31.000.610.610.63+0.29+90.63%8783,15130.27%
INTC240531P000315002024-05-29 11:39AM EDT31.501.021.001.04+0.29+39.19%4693,05531.64%
INTC240531P000320002024-05-29 11:14AM EDT32.001.491.451.50+0.47+46.08%971,43932.03%
INTC240531P000325002024-05-29 10:30AM EDT32.502.031.942.18+0.37+22.29%733555.47%
INTC240531P000330002024-05-29 10:43AM EDT33.002.542.442.49+0.44+20.95%61,18842.19%
INTC240531P000335002024-05-28 3:21PM EDT33.502.612.932.990.00-42350.00%
INTC240531P000340002024-05-29 9:30AM EDT34.003.593.403.50+0.77+27.30%217962.50%
INTC240531P000345002024-05-28 3:20PM EDT34.503.603.204.750.00-26188.67%
INTC240531P000350002024-05-28 2:46PM EDT35.004.154.404.500.00-4576.56%
INTC240531P000355002024-05-20 12:10PM EDT35.503.404.955.050.00-28682.81%
INTC240531P000360002024-05-20 2:08PM EDT36.004.005.405.500.00-51289.06%
INTC240531P000370002024-05-23 1:45PM EDT37.006.855.707.200.00-22235.94%
INTC240531P000380002024-05-24 3:36PM EDT38.007.357.407.500.00-66112.50%
INTC240531P000390002024-05-23 9:58AM EDT39.008.258.408.650.00-1414140.63%
INTC240531P000400002024-05-28 2:03PM EDT40.008.959.259.500.00-44134.38%
INTC240531P000410002024-05-24 3:00PM EDT41.0010.3510.4010.500.00-21145.31%
INTC240531P000420002024-05-09 10:38AM EDT42.0011.6511.3012.000.00-22221.48%
INTC240531P000430002024-05-24 9:59AM EDT43.0012.4012.0013.200.00-22217.97%
INTC240531P000440002024-05-24 11:25AM EDT44.0013.1213.3014.350.00-30287.50%
INTC240531P000460002024-05-15 9:30AM EDT46.0014.6015.2015.750.00-10294.92%
INTC240531P000470002024-05-06 1:45PM EDT47.0016.1716.3017.000.00--1278.91%
INTC240531P000500002024-04-26 2:19PM EDT50.0018.4018.9519.600.00-100290.63%
INTC240531P000550002024-05-08 3:49PM EDT55.0025.0024.3024.950.00--0344.53%