New Zealand markets open in 2 hours 20 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.84+0.39 (+1.30%)
As of 03:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621C000150002024-06-14 3:27PM EDT15.0015.4015.0015.850.00-1528225.00%
INTC240621C000180002024-06-17 1:18PM EDT18.0012.5411.7014.30-0.21-1.65%195278.13%
INTC240621C000190002024-05-22 11:09AM EDT19.0013.0511.0012.900.00--4235.16%
INTC240621C000200002024-06-13 9:57AM EDT20.0010.509.9511.650.00-11,112358.59%
INTC240621C000210002024-06-05 9:30AM EDT21.009.119.0511.050.00-115222.66%
INTC240621C000220002024-06-06 10:41AM EDT22.008.457.708.850.00-312112.50%
INTC240621C000230002024-06-14 9:30AM EDT23.007.297.257.850.00-5040396.88%
INTC240621C000240002024-06-12 3:59PM EDT24.006.836.757.000.00-3103107.81%
INTC240621C000250002024-06-17 12:03PM EDT25.005.555.755.85+0.22+4.13%123,17671.88%
INTC240621C000260002024-06-17 10:53AM EDT26.004.554.754.85+0.20+4.60%39259.38%
INTC240621C000265002024-06-13 10:29AM EDT26.503.804.054.350.00-1253.13%
INTC240621C000270002024-06-17 1:40PM EDT27.003.703.753.85+0.30+8.82%13,81946.88%
INTC240621C000275002024-06-17 1:52PM EDT27.503.233.253.35+0.33+11.38%144542.19%
INTC240621C000280002024-06-17 2:54PM EDT28.002.832.782.88+0.41+16.94%26858650.00%
INTC240621C000285002024-06-17 1:53PM EDT28.502.302.282.35+0.41+21.69%1075031.25%
INTC240621C000290002024-06-17 2:28PM EDT29.001.851.791.86+0.29+18.59%2871,10529.69%
INTC240621C000295002024-06-17 3:24PM EDT29.501.321.341.38+0.23+21.10%1641,81227.34%
INTC240621C000300002024-06-17 3:18PM EDT30.000.900.890.93+0.16+21.62%1,63217,67825.39%
INTC240621C000305002024-06-17 3:25PM EDT30.500.540.540.55+0.08+17.39%6,4387,97824.51%
INTC240621C000310002024-06-17 3:24PM EDT31.000.270.270.29+0.01+3.85%11,94121,55725.10%
INTC240621C000315002024-06-17 3:23PM EDT31.500.140.130.140.00-5,77013,91826.17%
INTC240621C000320002024-06-17 3:20PM EDT32.000.050.050.06-0.02-28.57%4,71432,83626.95%
INTC240621C000325002024-06-17 2:38PM EDT32.500.020.020.03-0.03-60.00%8995,36629.30%
INTC240621C000330002024-06-17 3:20PM EDT33.000.020.010.02-0.02-50.00%6039,37732.81%
INTC240621C000335002024-06-17 11:36AM EDT33.500.010.010.02-0.01-50.00%2451,18139.06%
INTC240621C000340002024-06-17 3:07PM EDT34.000.020.010.020.00-88418,22044.53%
INTC240621C000345002024-06-17 3:25PM EDT34.500.010.010.02-0.01-50.00%3972,51450.00%
INTC240621C000350002024-06-17 2:43PM EDT35.000.010.000.01-0.01-50.00%24130,13350.00%
INTC240621C000355002024-06-17 9:38AM EDT35.500.010.000.010.00-1178350.00%
INTC240621C000360002024-06-17 3:21PM EDT36.000.010.000.01-0.01-50.00%55541,17653.13%
INTC240621C000365002024-06-17 9:30AM EDT36.500.010.010.040.00-11,12872.66%
INTC240621C000370002024-06-17 3:14PM EDT37.000.010.000.010.00-222,63062.50%
INTC240621C000380002024-06-17 1:04PM EDT38.000.010.000.010.00-399,85968.75%
INTC240621C000390002024-06-14 3:28PM EDT39.000.050.000.010.00-28,27878.13%
INTC240621C000400002024-06-17 3:20PM EDT40.000.010.000.010.00-936,48184.38%
INTC240621C000410002024-06-17 11:52AM EDT41.000.010.000.010.00-25,38593.75%
INTC240621C000420002024-06-17 2:34PM EDT42.000.010.000.010.00-211,63596.88%
INTC240621C000430002024-06-17 12:43PM EDT43.000.010.000.010.00-26,642106.25%
INTC240621C000440002024-06-17 3:11PM EDT44.000.010.000.010.00-43,290112.50%
INTC240621C000450002024-06-17 2:59PM EDT45.000.010.000.010.00-949,751118.75%
INTC240621C000460002024-06-13 3:54PM EDT46.000.010.000.010.00-310,248125.00%
INTC240621C000470002024-06-17 3:14PM EDT47.000.010.000.010.00-312,015131.25%
INTC240621C000480002024-06-17 1:42PM EDT48.000.010.000.010.00-356,278137.50%
INTC240621C000490002024-06-14 2:24PM EDT49.000.010.000.010.00-12,711143.75%
INTC240621C000500002024-06-14 2:58PM EDT50.000.010.000.010.00-1029,340146.88%
INTC240621C000550002024-06-17 9:30AM EDT55.000.010.000.000.00-323,47250.00%
INTC240621C000600002024-06-12 9:30AM EDT60.000.020.000.010.00-110,446193.75%
INTC240621C000650002024-06-14 10:04AM EDT65.000.010.000.010.00-304,633212.50%
INTC240621C000700002024-05-20 10:28AM EDT70.000.010.000.000.00-104,04450.00%
INTC240621C000750002024-06-17 1:25PM EDT75.000.010.000.010.00-26,987250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621P000150002024-05-22 2:01PM EDT15.000.010.000.000.00-156650.00%
INTC240621P000180002024-05-31 2:08PM EDT18.000.010.000.000.00-1059350.00%
INTC240621P000190002024-05-31 12:45PM EDT19.000.010.000.010.00-4156156.25%
INTC240621P000200002024-06-14 9:31AM EDT20.000.010.000.010.00-1,0007,808137.50%
INTC240621P000210002024-06-07 3:10PM EDT21.000.010.000.010.00-5143125.00%
INTC240621P000220002024-06-11 12:06PM EDT22.000.010.000.010.00-11,418112.50%
INTC240621P000230002024-06-17 9:30AM EDT23.000.010.000.010.00-63,36496.88%
INTC240621P000240002024-06-12 9:58AM EDT24.000.010.000.010.00-185084.38%
INTC240621P000250002024-06-17 1:18PM EDT25.000.010.000.010.00-69,44671.88%
INTC240621P000260002024-06-14 2:32PM EDT26.000.010.000.000.00-12,66550.00%
INTC240621P000265002024-06-17 10:43AM EDT26.500.010.000.010.00-70110553.13%
INTC240621P000270002024-06-17 2:48PM EDT27.000.010.000.01-0.01-50.00%40228,69853.13%
INTC240621P000275002024-06-17 2:52PM EDT27.500.010.010.02-0.01-50.00%38281951.56%
INTC240621P000280002024-06-17 2:29PM EDT28.000.020.010.02-0.01-33.33%3339,67445.31%
INTC240621P000285002024-06-17 3:00PM EDT28.500.030.020.03-0.02-40.00%1541,55741.41%
INTC240621P000290002024-06-17 3:24PM EDT29.000.040.030.04-0.03-50.00%1,19718,01635.94%
INTC240621P000295002024-06-17 3:21PM EDT29.500.060.050.06-0.07-53.85%2,0217,20231.25%
INTC240621P000300002024-06-17 3:24PM EDT30.000.110.100.11-0.15-57.69%4,40639,18227.93%
INTC240621P000305002024-06-17 3:23PM EDT30.500.240.230.24-0.23-50.00%4,0756,99927.15%
INTC240621P000310002024-06-17 3:22PM EDT31.000.480.470.49-0.36-42.86%2,57111,36028.22%
INTC240621P000315002024-06-17 3:23PM EDT31.500.820.810.86-0.43-34.40%1017,54431.64%
INTC240621P000320002024-06-17 2:52PM EDT32.001.251.241.29-0.39-23.78%48917,94235.55%
INTC240621P000325002024-06-17 3:09PM EDT32.501.831.701.76-0.32-14.88%781,65640.82%
INTC240621P000330002024-06-17 3:10PM EDT33.002.322.202.32-0.37-13.75%6277,07856.06%
INTC240621P000335002024-06-17 1:55PM EDT33.502.692.702.95-0.51-15.94%1564.65%
INTC240621P000340002024-06-17 3:18PM EDT34.003.263.203.30-0.29-8.17%404,91361.72%
INTC240621P000345002024-05-24 10:20AM EDT34.503.753.603.800.00-1057.81%
INTC240621P000350002024-06-17 11:29AM EDT35.004.604.204.30-0.04-0.86%1811,64074.61%
INTC240621P000355002024-06-13 10:39AM EDT35.505.114.654.750.00-1069.14%
INTC240621P000360002024-06-17 3:23PM EDT36.005.205.155.30-0.40-7.14%1,0611,10681.25%
INTC240621P000365002024-06-13 10:48AM EDT36.506.165.455.750.00-4492.97%
INTC240621P000370002024-06-17 3:23PM EDT37.006.306.206.30-0.29-4.40%2,1272,51998.44%
INTC240621P000380002024-06-17 3:23PM EDT38.007.307.207.25-0.30-3.95%877985103.13%
INTC240621P000390002024-06-17 3:18PM EDT39.008.258.208.30-0.35-4.07%242280119.92%
INTC240621P000400002024-06-17 11:22AM EDT40.009.558.959.30-0.05-0.52%5584141.41%
INTC240621P000410002024-06-17 3:00PM EDT41.0010.2510.1510.30-0.35-3.30%931,071132.03%
INTC240621P000420002024-06-17 3:23PM EDT42.0011.2011.1511.30-0.40-3.45%1,8201,433140.63%
INTC240621P000430002024-06-17 10:10AM EDT43.0012.1512.2012.25-0.45-3.57%481736149.22%
INTC240621P000440002024-06-17 3:23PM EDT44.0013.2013.2013.30-0.41-3.01%2,9502,400166.02%
INTC240621P000450002024-06-17 3:18PM EDT45.0014.3013.4014.30-0.37-2.52%110128188.28%
INTC240621P000460002024-06-17 3:18PM EDT46.0015.3015.1515.50-0.25-1.61%210211203.13%
INTC240621P000470002024-06-14 3:14PM EDT47.0016.7216.1517.250.00-1073275.39%
INTC240621P000480002024-06-17 3:08PM EDT48.0017.3417.2018.00-0.41-2.31%1827270.31%
INTC240621P000490002024-06-14 2:33PM EDT49.0018.3517.5518.30-0.45-2.39%116220.70%
INTC240621P000500002024-06-14 3:14PM EDT50.0019.6419.0519.300.00-320340170.31%
INTC240621P000550002024-06-17 3:03PM EDT55.0024.3023.5524.30-0.54-2.17%213262.50%
INTC240621P000600002024-05-15 10:00AM EDT60.0029.0827.6030.950.00-50284.38%
INTC240621P000650002024-05-22 12:03PM EDT65.0033.1534.0534.350.00-11271.88%
INTC240621P000700002024-01-25 12:40PM EDT70.0020.3026.0527.400.00-2100.00%
INTC240621P000750002024-05-23 3:12PM EDT75.0044.9543.7044.750.00-3,0500332.03%