New Zealand markets close in 5 hours 22 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
35.06 +0.19 (+0.54%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC250321C000150002024-07-08 11:55AM EDT15.0018.5018.0522.300.00-1165.63%
INTC250321C000180002024-07-03 11:36AM EDT18.0013.7316.0019.450.00-2369.48%
INTC250321C000200002024-07-18 12:13PM EDT20.0016.6014.2017.65-0.35-2.06%217764.75%
INTC250321C000230002024-07-18 12:53PM EDT23.0013.7211.7513.60+0.17+1.25%132563.14%
INTC250321C000250002024-07-18 2:12PM EDT25.0011.3510.1511.35+0.60+5.58%2164350.88%
INTC250321C000275002024-07-18 3:20PM EDT27.509.109.1510.45-1.90-17.27%1111652.66%
INTC250321C000300002024-07-18 3:20PM EDT30.007.407.308.05+0.10+1.37%621,52649.85%
INTC250321C000325002024-07-18 3:38PM EDT32.506.086.006.70+0.18+3.05%1142,27049.49%
INTC250321C000350002024-07-18 3:38PM EDT35.004.904.655.15+0.10+2.08%2454,83145.75%
INTC250321C000375002024-07-18 2:39PM EDT37.503.803.604.40+0.07+1.88%1341,38847.62%
INTC250321C000400002024-07-18 3:50PM EDT40.003.253.053.20+0.34+11.68%3716,81944.09%
INTC250321C000425002024-07-18 2:42PM EDT42.502.401.662.90+0.10+4.35%4798947.34%
INTC250321C000450002024-07-18 3:59PM EDT45.001.941.802.18+0.11+6.01%943,84745.64%
INTC250321C000470002024-07-18 12:14PM EDT47.001.901.491.79+0.33+21.02%650845.28%
INTC250321C000500002024-07-18 2:39PM EDT50.001.171.091.32-0.02-1.68%5114,02044.75%
INTC250321C000550002024-07-18 2:36PM EDT55.000.780.690.80+0.09+13.04%2817,04744.34%
INTC250321C000600002024-07-18 2:39PM EDT60.000.480.440.55-0.03-5.88%974,10945.41%
INTC250321C000650002024-07-18 3:46PM EDT65.000.350.260.37+0.01+2.94%1102,63246.00%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC250321P000150002024-07-15 1:23PM EDT15.000.030.002.160.00-1191.46%
INTC250321P000180002024-06-11 11:56AM EDT18.000.170.001.950.00-21772.41%
INTC250321P000200002024-07-15 2:04PM EDT20.000.220.150.450.00-2259350.39%
INTC250321P000230002024-07-16 12:54PM EDT23.000.480.360.710.00-102,39945.65%
INTC250321P000250002024-07-18 1:55PM EDT25.000.710.700.84+0.03+4.41%1313,15740.94%
INTC250321P000275002024-07-18 11:29AM EDT27.501.091.131.55-0.14-11.38%517,31042.02%
INTC250321P000300002024-07-18 3:32PM EDT30.002.041.922.11+0.07+3.55%1823,50238.70%
INTC250321P000325002024-07-18 10:33AM EDT32.502.392.793.45-0.52-17.87%1010,83841.26%
INTC250321P000350002024-07-18 2:31PM EDT35.004.153.854.35-0.27-6.11%4920,19737.53%
INTC250321P000375002024-07-18 12:08PM EDT37.505.254.555.80-0.35-6.25%58,52136.88%
INTC250321P000400002024-07-10 12:59PM EDT40.007.286.258.650.00-107,23546.96%
INTC250321P000425002024-07-16 12:06PM EDT42.509.558.7511.250.00-193553.88%
INTC250321P000450002024-07-17 9:42AM EDT45.0010.0010.1013.200.00-107854.16%
INTC250321P000470002024-07-02 2:29PM EDT47.0016.1111.8013.250.00-1137.79%
INTC250321P000500002024-05-24 11:29AM EDT50.0019.1016.7520.550.00-1167.41%
INTC250321P000550002024-04-12 3:12PM EDT55.0019.4522.9527.150.00-1088.06%
INTC250321P000600002024-07-16 10:41AM EDT60.0025.6523.0527.300.00-5067.70%