New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.95-0.42 (-1.26%)
At close: 04:00PM EDT
32.75 -0.20 (-0.61%)
Pre-market: 05:09AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC250117C000130002024-07-23 3:49PM EDT13.0020.200.000.000.00-200.00%
INTC250117C000150002024-07-19 10:17AM EDT15.0018.400.000.000.00-100.00%
INTC250117C000175002024-07-22 9:35AM EDT17.5015.950.000.000.00-100.00%
INTC250117C000200002024-07-23 11:18AM EDT20.0013.500.000.000.00-200.00%
INTC250117C000210002024-07-18 3:06PM EDT21.0014.300.000.000.00-3000.00%
INTC250117C000225002024-07-22 10:23AM EDT22.5011.400.000.000.00-100.00%
INTC250117C000240002024-07-23 12:40PM EDT24.009.900.000.000.00-400.00%
INTC250117C000250002024-07-23 1:02PM EDT25.009.020.000.000.00-1300.00%
INTC250117C000260002024-07-23 10:01AM EDT26.008.400.000.000.00-200.00%
INTC250117C000275002024-07-23 3:59PM EDT27.507.100.000.000.00-1600.00%
INTC250117C000290002024-07-23 11:45AM EDT29.006.150.000.000.00-1200.00%
INTC250117C000300002024-07-23 3:19PM EDT30.005.650.000.000.00-13400.00%
INTC250117C000310002024-07-23 12:44PM EDT31.004.890.000.000.00-10900.00%
INTC250117C000325002024-07-23 3:55PM EDT32.504.120.000.000.00-6700.00%
INTC250117C000340002024-07-23 1:28PM EDT34.003.410.000.000.00-14501.56%
INTC250117C000350002024-07-23 3:59PM EDT35.003.050.000.000.00-1,07803.13%
INTC250117C000360002024-07-23 3:57PM EDT36.002.680.000.000.00-2103.13%
INTC250117C000375002024-07-23 3:31PM EDT37.502.260.000.000.00-6406.25%
INTC250117C000390002024-07-23 3:53PM EDT39.001.840.000.000.00-5406.25%
INTC250117C000400002024-07-23 3:59PM EDT40.001.600.000.000.00-1,29006.25%
INTC250117C000410002024-07-23 3:43PM EDT41.001.420.000.000.00-706.25%
INTC250117C000425002024-07-23 2:21PM EDT42.501.180.000.000.00-5306.25%
INTC250117C000440002024-07-23 12:29PM EDT44.000.980.000.000.00-2012.50%
INTC250117C000450002024-07-23 3:54PM EDT45.000.850.000.000.00-241012.50%
INTC250117C000470002024-07-23 3:30PM EDT47.000.690.000.000.00-40012.50%
INTC250117C000500002024-07-23 3:54PM EDT50.000.480.000.000.00-387012.50%
INTC250117C000550002024-07-23 3:44PM EDT55.000.310.000.000.00-589012.50%
INTC250117C000600002024-07-23 3:38PM EDT60.000.200.000.000.00-223025.00%
INTC250117C000650002024-07-22 2:34PM EDT65.000.160.000.000.00-421025.00%
INTC250117C000700002024-07-23 1:14PM EDT70.000.120.000.000.00-49025.00%
INTC250117C000750002024-07-23 12:18PM EDT75.000.130.000.000.00-156025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC250117P000130002024-07-23 10:30AM EDT13.000.020.000.000.00-2025.00%
INTC250117P000150002024-07-23 11:10AM EDT15.000.040.000.000.00-12025.00%
INTC250117P000175002024-07-22 3:02PM EDT17.500.070.000.000.00-27025.00%
INTC250117P000200002024-07-22 11:36AM EDT20.000.170.000.000.00-300012.50%
INTC250117P000210002024-07-22 9:43AM EDT21.000.240.000.000.00-2012.50%
INTC250117P000225002024-07-18 2:17PM EDT22.500.270.000.000.00-3012.50%
INTC250117P000240002024-07-22 11:54AM EDT24.000.520.000.000.00-11012.50%
INTC250117P000250002024-07-23 10:21AM EDT25.000.620.000.000.00-193012.50%
INTC250117P000260002024-07-23 1:53PM EDT26.000.800.000.000.00-4706.25%
INTC250117P000275002024-07-23 3:56PM EDT27.501.150.000.000.00-17006.25%
INTC250117P000290002024-07-23 3:01PM EDT29.001.540.000.000.00-37306.25%
INTC250117P000300002024-07-23 3:02PM EDT30.001.880.000.000.00-67503.13%
INTC250117P000310002024-07-23 3:11PM EDT31.002.270.000.000.00-49503.13%
INTC250117P000325002024-07-23 3:56PM EDT32.503.000.000.000.00-15500.78%
INTC250117P000340002024-07-23 1:49PM EDT34.003.850.000.000.00-400.00%
INTC250117P000350002024-07-23 3:32PM EDT35.004.380.000.000.00-4900.00%
INTC250117P000360002024-07-23 10:02AM EDT36.005.070.000.000.00-9000.00%
INTC250117P000375002024-07-23 3:02PM EDT37.506.000.000.000.00-4900.00%
INTC250117P000390002024-07-16 2:37PM EDT39.006.400.000.000.00-100.00%
INTC250117P000400002024-07-23 1:24PM EDT40.008.050.000.000.00-100.00%
INTC250117P000410002024-07-09 10:19AM EDT41.008.300.000.000.00-100.00%
INTC250117P000425002024-07-19 2:43PM EDT42.5010.180.000.000.00-100.00%
INTC250117P000440002024-07-05 12:36PM EDT44.0012.300.000.000.00-1000.00%
INTC250117P000450002024-07-19 12:03PM EDT45.0012.300.000.000.00-1200.00%
INTC250117P000470002024-07-19 12:38PM EDT47.0014.250.000.000.00-100.00%
INTC250117P000500002024-07-23 10:11AM EDT50.0017.000.000.000.00-500.00%
INTC250117P000550002024-07-18 12:49PM EDT55.0019.300.000.000.00-800.00%
INTC250117P000600002024-07-22 10:26AM EDT60.0026.830.000.000.00-1300.00%
INTC250117P000650002024-05-16 3:30PM EDT65.0032.3633.9035.450.00-2,210298.66%
INTC250117P000700002024-03-07 4:00PM EDT70.0024.0530.1032.550.00-3000.00%
INTC250117P000750002024-05-23 9:34AM EDT75.0043.0041.7546.000.00-5098.00%