New Zealand markets close in 5 hours 53 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.87+0.41 (+1.19%)
At close: 04:00PM EDT
34.99 +0.12 (+0.36%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240726C000200002024-07-18 9:30AM EDT20.0015.0013.0017.00+0.11+0.74%2518200.78%
INTC240726C000210002024-07-17 1:17PM EDT21.0014.1511.7516.000.00-57118.75%
INTC240726C000220002024-07-17 2:06PM EDT22.0012.8510.7515.000.00-36106.25%
INTC240726C000240002024-07-18 12:36PM EDT24.0011.909.8513.00+1.59+15.42%3025204.30%
INTC240726C000250002024-07-15 10:36AM EDT25.009.458.0011.500.00-24277.83%
INTC240726C000260002024-07-17 1:32PM EDT26.009.118.559.250.00-22790.63%
INTC240726C000265002024-07-17 12:06PM EDT26.508.606.5510.00+8.60--1245.90%
INTC240726C000270002024-07-18 12:19PM EDT27.009.057.808.95+1.82+25.17%349149.80%
INTC240726C000275002024-07-18 3:59PM EDT27.507.416.159.000.00-30109.77%
INTC240726C000280002024-07-18 10:34AM EDT28.007.656.708.40+1.05+15.91%648148.83%
INTC240726C000285002024-07-18 3:48PM EDT28.507.354.557.950.00-10202.05%
INTC240726C000290002024-07-18 10:54AM EDT29.007.204.508.00+1.17+19.40%189108.11%
INTC240726C000295002024-07-18 11:48AM EDT29.506.353.557.25+0.67+11.80%4655.47%
INTC240726C000300002024-07-18 3:47PM EDT30.005.153.855.05+0.02+0.39%6698474.80%
INTC240726C000305002024-07-17 9:36AM EDT30.506.603.306.550.00-35599.71%
INTC240726C000310002024-07-18 3:52PM EDT31.004.202.985.80+0.45+12.00%1121,52089.55%
INTC240726C000315002024-07-18 3:32PM EDT31.503.353.255.00-0.62-15.62%3825896.68%
INTC240726C000320002024-07-18 3:59PM EDT32.003.042.903.35-0.01-0.33%3024,08555.96%
INTC240726C000325002024-07-18 3:22PM EDT32.502.312.164.60-0.20-7.97%4625793.55%
INTC240726C000330002024-07-18 3:45PM EDT33.002.251.902.35+0.38+20.32%3494,48355.96%
INTC240726C000335002024-07-18 3:34PM EDT33.501.691.562.310.00-45394752.25%
INTC240726C000340002024-07-18 3:59PM EDT34.001.391.391.43+0.13+10.32%1,4894,89343.16%
INTC240726C000345002024-07-18 3:59PM EDT34.501.081.081.13+0.09+9.09%1,5573,74942.97%
INTC240726C000350002024-07-18 3:59PM EDT35.000.850.840.86+0.12+16.44%6,7298,19542.19%
INTC240726C000355002024-07-18 4:00PM EDT35.500.650.630.65+0.08+14.04%4,8211,48442.29%
INTC240726C000360002024-07-18 3:59PM EDT36.000.480.450.48+0.05+11.63%14,90314,80542.29%
INTC240726C000365002024-07-18 3:59PM EDT36.500.360.340.36+0.05+16.13%6,8122,39443.16%
INTC240726C000370002024-07-18 3:57PM EDT37.000.250.240.26+0.01+4.17%12,5965,50043.46%
INTC240726C000380002024-07-18 3:58PM EDT38.000.140.140.15-0.01-6.67%5,6805,51545.90%
INTC240726C000390002024-07-18 3:58PM EDT39.000.090.080.090.00-6,6062,68948.83%
INTC240726C000400002024-07-18 3:59PM EDT40.000.060.050.060.00-8,31011,79451.56%
INTC240726C000410002024-07-18 3:57PM EDT41.000.050.040.050.00-1,0782,65156.64%
INTC240726C000420002024-07-18 2:10PM EDT42.000.040.030.040.00-1541,14260.55%
INTC240726C000430002024-07-18 3:51PM EDT43.000.030.000.04-0.01-25.00%4827861.72%
INTC240726C000440002024-07-18 3:12PM EDT44.000.020.020.23-0.01-33.33%2926891.41%
INTC240726C000450002024-07-18 3:51PM EDT45.000.020.010.030.00-3843,28972.66%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240726P000200002024-06-24 1:44PM EDT20.000.010.000.010.00--4131.25%
INTC240726P000210002024-07-11 12:58PM EDT21.000.010.002.130.00-1010317.38%
INTC240726P000220002024-07-11 12:58PM EDT22.000.010.000.250.00-10817169.53%
INTC240726P000230002024-07-11 9:30AM EDT23.000.360.002.130.00-171274.02%
INTC240726P000240002024-07-09 10:50AM EDT24.000.020.000.030.00-1107101.56%
INTC240726P000250002024-07-10 10:24AM EDT25.000.010.000.040.00-433795.31%
INTC240726P000260002024-07-17 1:11PM EDT26.000.010.001.530.00-1464189.84%
INTC240726P000265002024-07-11 11:14AM EDT26.500.050.001.890.00--21195.90%
INTC240726P000270002024-07-17 12:00PM EDT27.000.020.000.010.00-2318,81462.50%
INTC240726P000275002024-07-18 11:26AM EDT27.500.010.000.010.00-2254159.38%
INTC240726P000280002024-07-18 11:26AM EDT28.000.010.000.150.00-771,81382.42%
INTC240726P000285002024-07-18 11:51AM EDT28.500.010.000.03-0.01-50.00%107559.38%
INTC240726P000290002024-07-18 12:28PM EDT29.000.010.010.02-0.02-66.67%331,87154.69%
INTC240726P000295002024-07-18 12:14PM EDT29.500.010.010.43-0.02-66.67%1713085.55%
INTC240726P000300002024-07-18 3:45PM EDT30.000.020.020.04-0.03-60.00%2834,78250.78%
INTC240726P000305002024-07-18 3:28PM EDT30.500.050.020.04+0.01+25.00%4715348.44%
INTC240726P000310002024-07-18 3:55PM EDT31.000.040.040.06-0.04-50.00%881,93547.46%
INTC240726P000315002024-07-18 3:23PM EDT31.500.090.060.07-0.02-18.18%151,01043.75%
INTC240726P000320002024-07-18 3:57PM EDT32.000.100.090.11-0.07-41.18%4872,81943.16%
INTC240726P000325002024-07-18 3:33PM EDT32.500.170.140.16-0.09-34.62%3951,42541.80%
INTC240726P000330002024-07-18 3:59PM EDT33.000.220.210.23-0.15-40.54%1,9252,51440.43%
INTC240726P000335002024-07-18 3:58PM EDT33.500.340.320.34-0.18-34.62%7512,22940.04%
INTC240726P000340002024-07-18 3:56PM EDT34.000.460.470.48-0.19-29.23%2,6246,88339.16%
INTC240726P000345002024-07-18 3:59PM EDT34.500.660.660.67-0.23-25.84%9741,44138.77%
INTC240726P000350002024-07-18 3:59PM EDT35.000.900.900.91-0.30-25.00%3,7524,29338.57%
INTC240726P000355002024-07-18 3:59PM EDT35.501.201.191.21-0.30-20.00%2,44269438.97%
INTC240726P000360002024-07-18 3:41PM EDT36.001.491.321.57-0.18-10.78%1,94664640.23%
INTC240726P000365002024-07-18 2:41PM EDT36.501.991.682.32+0.07+3.65%36142960.45%
INTC240726P000370002024-07-18 2:20PM EDT37.002.302.212.91-0.43-15.75%33735753.71%
INTC240726P000380002024-07-18 3:37PM EDT38.003.353.153.30-0.05-1.47%183747.66%
INTC240726P000390002024-07-18 2:58PM EDT39.004.353.105.10-0.25-5.43%269108.89%
INTC240726P000400002024-07-18 10:34AM EDT40.004.503.105.35-0.92-16.97%248371.09%
INTC240726P000410002024-07-12 9:45AM EDT41.006.804.058.000.00-49179.88%
INTC240726P000420002024-07-18 9:56AM EDT42.006.505.058.450.00-10162.40%
INTC240726P000440002024-07-18 12:36PM EDT44.008.157.8011.00+0.05+0.62%50109.18%
INTC240726P000450002024-07-18 2:44PM EDT45.0010.258.0511.75-0.25-2.38%4212209.38%