New Zealand markets close in 5 hours 40 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
35.00 +0.13 (+0.37%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC250919C000150002024-07-15 10:38AM EDT15.0020.0018.3523.000.00-2012363.48%
INTC250919C000180002024-07-11 12:46PM EDT18.0016.5915.5020.500.00-81157.62%
INTC250919C000200002024-07-17 2:20PM EDT20.0016.1015.8017.300.00-1584,67158.15%
INTC250919C000230002024-07-18 11:22AM EDT23.0014.8113.4016.15+1.26+9.30%16660.79%
INTC250919C000250002024-07-18 1:44PM EDT25.0012.8511.0013.10+0.45+3.63%5960156.18%
INTC250919C000280002024-07-18 3:20PM EDT28.0010.009.4510.85+0.40+4.17%582751.42%
INTC250919C000300002024-07-18 12:37PM EDT30.009.858.709.15+0.60+6.49%4333,61046.34%
INTC250919C000330002024-07-18 3:12PM EDT33.007.277.208.40+0.07+0.97%71,09551.26%
INTC250919C000350002024-07-18 3:46PM EDT35.006.606.506.60+0.26+4.10%341,89644.53%
INTC250919C000380002024-07-18 2:28PM EDT38.005.385.105.85+0.18+3.46%10788346.90%
INTC250919C000400002024-07-18 3:59PM EDT40.004.704.405.55+0.20+4.44%1771,57149.12%
INTC250919C000420002024-07-18 10:17AM EDT42.004.523.505.85+0.02+0.44%3123254.90%
INTC250919C000450002024-07-18 2:18PM EDT45.003.403.254.20+0.10+3.03%2092,57048.88%
INTC250919C000470002024-07-18 2:00PM EDT47.002.972.773.10-0.33-10.00%197344.18%
INTC250919C000500002024-07-18 3:55PM EDT50.002.452.172.91+0.12+5.15%1,0856,09346.72%
INTC250919C000550002024-07-18 3:07PM EDT55.001.801.652.37-0.12-6.25%61,74748.21%
INTC250919C000600002024-07-17 3:53PM EDT60.001.301.201.870.00-675,51048.73%
INTC250919C000650002024-07-18 10:18AM EDT65.001.150.851.28+0.15+15.00%53,17547.07%
INTC250919C000700002024-07-18 3:46PM EDT70.000.930.530.94+0.19+25.68%2,1235,98646.63%
INTC250919C000750002024-07-18 3:46PM EDT75.000.690.400.80+0.07+11.29%1505,22247.83%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC250919P000150002024-07-18 12:54PM EDT15.000.130.134.45+0.01+8.33%17119091.06%
INTC250919P000180002024-07-18 12:27PM EDT18.000.310.140.35-0.17-35.42%545541.60%
INTC250919P000200002024-07-17 10:15AM EDT20.000.450.490.630.00-1128541.90%
INTC250919P000230002024-07-18 10:35AM EDT23.000.890.941.07-0.07-7.29%146439.77%
INTC250919P000250002024-07-18 3:45PM EDT25.001.401.161.52-0.15-9.68%315,51239.06%
INTC250919P000280002024-07-16 11:16AM EDT28.002.302.062.400.00-261,62938.07%
INTC250919P000300002024-07-17 3:00PM EDT30.003.752.823.600.00-248,98941.11%
INTC250919P000330002024-07-18 9:46AM EDT33.004.072.866.50-0.08-1.93%24,21551.07%
INTC250919P000350002024-07-16 12:29PM EDT35.005.505.005.500.00-512,87636.22%
INTC250919P000380002024-07-17 2:56PM EDT38.007.066.809.050.00-295147.39%
INTC250919P000400002024-07-17 2:17PM EDT40.008.267.108.550.00-112,32534.97%
INTC250919P000420002024-07-16 11:19AM EDT42.009.809.2511.700.00-141,41846.41%
INTC250919P000450002024-07-18 11:35AM EDT45.0011.3011.5013.30-3.47-23.49%72,17841.82%
INTC250919P000470002024-07-11 9:47AM EDT47.0013.6312.3516.000.00-127149.61%
INTC250919P000500002024-07-18 12:00PM EDT50.0015.3015.5516.30-1.15-6.99%132632.63%
INTC250919P000550002024-04-03 10:34AM EDT55.0015.3524.0024.350.00-53860.74%
INTC250919P000600002024-02-12 10:48AM EDT60.0016.8616.6518.000.00-4250.00%
INTC250919P000650002024-04-03 3:54PM EDT65.0024.8832.4536.950.00-10074.06%
INTC250919P000700002024-01-26 3:19PM EDT70.0026.8025.0029.250.00-2000.00%
INTC250919P000750002023-12-29 4:43PM EDT75.0025.2030.1033.200.00-59590.00%