New Zealand markets open in 9 hours 37 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.98-1.89 (-5.42%)
At close: 04:00PM EDT
33.17 +0.19 (+0.59%)
Pre-market: 08:23AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241220C000200002024-07-19 12:03PM EDT20.0013.600.000.000.00-5980.00%
INTC241220C000210002024-07-12 12:58PM EDT21.0014.400.000.000.00-1440.00%
INTC241220C000220002024-07-19 12:20PM EDT22.0011.800.000.000.00-2840.00%
INTC241220C000230002024-07-17 10:00AM EDT23.0013.200.000.000.00-1170.00%
INTC241220C000240002024-07-15 11:04AM EDT24.0011.440.000.000.00-1170.00%
INTC241220C000250002024-07-19 11:42AM EDT25.008.970.000.000.00-284400.00%
INTC241220C000260002024-07-19 10:24AM EDT26.008.300.000.000.00-12260.00%
INTC241220C000270002024-07-19 2:54PM EDT27.007.500.000.000.00-27130.00%
INTC241220C000280002024-07-18 9:39AM EDT28.008.460.000.000.00-11490.00%
INTC241220C000290002024-07-18 11:18AM EDT29.008.350.000.000.00-101970.00%
INTC241220C000300002024-07-19 3:52PM EDT30.005.400.000.000.00-1002,1090.00%
INTC241220C000310002024-07-19 2:15PM EDT31.004.900.000.000.00-451,1680.00%
INTC241220C000320002024-07-19 3:59PM EDT32.004.350.000.000.00-2016,8670.00%
INTC241220C000330002024-07-19 3:54PM EDT33.003.830.000.000.00-2113,4830.05%
INTC241220C000340002024-07-19 2:45PM EDT34.003.400.000.000.00-3271,7031.56%
INTC241220C000350002024-07-19 3:56PM EDT35.002.980.000.000.00-7494,7953.13%
INTC241220C000360002024-07-19 3:57PM EDT36.002.600.000.000.00-1901,3073.13%
INTC241220C000370002024-07-19 3:44PM EDT37.002.320.000.000.00-967966.25%
INTC241220C000380002024-07-19 3:50PM EDT38.001.980.000.000.00-1972,9066.25%
INTC241220C000390002024-07-19 2:12PM EDT39.001.830.000.000.00-411,4656.25%
INTC241220C000400002024-07-19 3:59PM EDT40.001.560.000.000.00-83915,4816.25%
INTC241220C000410002024-07-19 2:11PM EDT41.001.400.000.000.00-91,0956.25%
INTC241220C000420002024-07-19 3:44PM EDT42.001.200.000.000.00-1071,9726.25%
INTC241220C000430002024-07-19 3:27PM EDT43.001.080.000.000.00-583,97712.50%
INTC241220C000440002024-07-19 3:33PM EDT44.000.930.000.000.00-2751512.50%
INTC241220C000450002024-07-19 3:39PM EDT45.000.830.000.000.00-4375,73612.50%
INTC241220C000470002024-07-19 3:26PM EDT47.000.640.000.000.00-812,13812.50%
INTC241220C000500002024-07-19 3:27PM EDT50.000.450.000.000.00-2076,26012.50%
INTC241220C000550002024-07-19 3:59PM EDT55.000.280.000.000.00-1182,96212.50%
INTC241220C000600002024-07-19 10:50AM EDT60.000.180.000.000.00-272,23625.00%
INTC241220C000650002024-07-19 11:53AM EDT65.000.150.000.000.00-321,44725.00%
INTC241220C000700002024-07-19 2:46PM EDT70.000.100.000.000.00-656,39325.00%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241220P000200002024-07-19 12:45PM EDT20.000.140.000.000.00-361712.50%
INTC241220P000210002024-07-15 9:55AM EDT21.000.120.000.000.00-105412.50%
INTC241220P000220002024-07-19 1:53PM EDT22.000.260.000.000.00-1426912.50%
INTC241220P000230002024-07-19 9:58AM EDT23.000.320.000.000.00-101,81612.50%
INTC241220P000240002024-07-19 11:42AM EDT24.000.480.000.000.00-1065512.50%
INTC241220P000250002024-07-19 12:13PM EDT25.000.620.000.000.00-334,39512.50%
INTC241220P000260002024-07-19 12:05PM EDT26.000.790.000.000.00-6402,7316.25%
INTC241220P000270002024-07-19 2:05PM EDT27.001.000.000.000.00-243,1006.25%
INTC241220P000280002024-07-19 3:29PM EDT28.001.240.000.000.00-781,3586.25%
INTC241220P000290002024-07-19 2:57PM EDT29.001.570.000.000.00-342,9066.25%
INTC241220P000300002024-07-19 3:59PM EDT30.001.940.000.000.00-9814,7213.13%
INTC241220P000310002024-07-19 1:19PM EDT31.002.350.000.000.00-52,1403.13%
INTC241220P000320002024-07-19 3:58PM EDT32.002.790.000.000.00-561,9101.56%
INTC241220P000330002024-07-19 3:52PM EDT33.003.300.000.000.00-877,8780.00%
INTC241220P000340002024-07-19 1:04PM EDT34.003.850.000.000.00-41,3100.00%
INTC241220P000350002024-07-19 3:08PM EDT35.004.300.000.000.00-478,2030.00%
INTC241220P000360002024-07-19 1:51PM EDT36.005.100.000.000.00-602600.00%
INTC241220P000370002024-07-19 12:01PM EDT37.005.650.000.000.00-42140.00%
INTC241220P000380002024-07-19 10:38AM EDT38.006.440.000.000.00-134,6410.00%
INTC241220P000390002024-07-19 12:31PM EDT39.007.170.000.000.00-13230.00%
INTC241220P000400002024-07-19 1:22PM EDT40.008.050.000.000.00-26,3140.00%
INTC241220P000410002024-07-18 10:47AM EDT41.006.790.000.000.00-156700.00%
INTC241220P000420002024-07-10 2:55PM EDT42.008.190.000.000.00-1110.00%
INTC241220P000430002024-07-12 11:51AM EDT43.009.110.000.000.00-252,9720.00%
INTC241220P000440002024-07-12 11:51AM EDT44.009.940.000.000.00--250.00%
INTC241220P000450002024-07-19 11:32AM EDT45.0012.300.000.000.00-4130.00%
INTC241220P000470002024-07-19 11:11AM EDT47.0014.150.000.000.00-32500.00%
INTC241220P000500002024-07-19 1:02PM EDT50.0017.100.000.000.00-31360.00%
INTC241220P000550002024-07-18 11:24AM EDT55.0019.150.000.000.00-4270.00%
INTC241220P000600002024-07-18 10:03AM EDT60.0024.270.000.000.00-700.00%
INTC241220P000650002024-04-23 3:12PM EDT65.0031.200.000.000.00-23000.00%
INTC241220P000700002024-05-10 3:59PM EDT70.0040.1038.4540.350.00-330109.28%