New Zealand markets close in 3 hours 4 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.63-0.35 (-1.13%)
At close: 04:00PM EDT
30.62 -0.00 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC251219C000150002024-06-18 12:06PM EDT15.0016.6916.3018.90+0.15+0.91%1028669.90%
INTC251219C000180002024-05-07 2:30PM EDT18.0014.5013.4515.000.00-22651.37%
INTC251219C000200002024-06-18 11:50AM EDT20.0012.8012.0012.85+0.55+4.49%290351.03%
INTC251219C000230002024-06-18 3:03PM EDT23.0010.409.4513.00+0.15+1.46%112552.60%
INTC251219C000250002024-06-18 10:03AM EDT25.009.858.759.50+0.45+4.79%168147.03%
INTC251219C000280002024-06-17 9:33AM EDT28.007.507.408.150.00-125647.83%
INTC251219C000300002024-06-18 12:11PM EDT30.006.746.557.15-0.36-5.07%112,28046.72%
INTC251219C000320002024-06-18 9:30AM EDT32.006.205.706.05+0.40+6.90%11,16044.39%
INTC251219C000350002024-06-18 2:08PM EDT35.004.774.604.90+0.10+2.14%111,44443.36%
INTC251219C000370002024-06-17 9:30AM EDT37.003.984.004.350.00-32,12543.48%
INTC251219C000400002024-06-18 3:31PM EDT40.003.353.303.45-0.10-2.90%214,28342.32%
INTC251219C000420002024-06-18 1:27PM EDT42.002.992.673.700.00-169346.95%
INTC251219C000450002024-06-18 1:32PM EDT45.002.422.332.48-0.03-1.22%94,23942.07%
INTC251219C000470002024-06-18 1:28PM EDT47.002.171.962.22+0.13+6.37%101,95842.36%
INTC251219C000500002024-06-18 2:53PM EDT50.001.731.682.03-0.12-6.49%323,81543.92%
INTC251219C000550002024-06-18 3:47PM EDT55.001.261.251.39+0.04+3.28%11,91942.71%
INTC251219C000600002024-06-18 3:44PM EDT60.000.950.901.010.00-262,21042.48%
INTC251219C000650002024-06-14 9:41AM EDT65.000.800.730.800.00-12,57043.12%
INTC251219C000700002024-06-13 3:32PM EDT70.000.580.560.640.00-12,70243.70%
INTC251219C000750002024-06-18 2:30PM EDT75.000.500.480.55-0.01-1.96%503,69844.78%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC251219P000150002024-06-18 11:37AM EDT15.000.300.160.32-0.01-3.23%198939.65%
INTC251219P000180002024-06-18 11:44AM EDT18.000.660.310.70-0.01-1.49%147738.38%
INTC251219P000200002024-06-18 12:59PM EDT20.001.000.971.07-0.06-5.66%72,95937.55%
INTC251219P000230002024-06-12 3:43PM EDT23.001.751.612.250.00-1243340.36%
INTC251219P000250002024-06-18 10:26AM EDT25.002.332.302.48-0.15-6.05%63,86435.55%
INTC251219P000280002024-06-17 3:55PM EDT28.003.453.453.650.00-777,07834.14%
INTC251219P000300002024-06-18 2:43PM EDT30.004.504.404.60-0.20-4.26%514,15433.37%
INTC251219P000320002024-06-14 2:35PM EDT32.005.754.606.250.00-143,90336.50%
INTC251219P000350002024-06-17 9:32AM EDT35.007.307.257.50-0.20-2.67%29,13031.53%
INTC251219P000370002024-06-17 1:52PM EDT37.008.658.358.850.00-11,91130.77%
INTC251219P000400002024-06-14 12:00PM EDT40.0011.1410.3512.050.00-12,75936.96%
INTC251219P000420002024-05-09 2:33PM EDT42.0012.7511.2512.550.00-128228.05%
INTC251219P000450002024-06-14 10:25AM EDT45.0015.2614.9015.650.00-13,41832.40%
INTC251219P000470002024-06-07 12:31PM EDT47.0016.7016.6017.250.00-545230.59%
INTC251219P000500002024-05-09 11:50AM EDT50.0019.9019.2019.900.00-57729.13%
INTC251219P000550002024-05-21 1:21PM EDT55.0023.3523.1026.250.00-13347.24%
INTC251219P000600002024-05-23 10:13AM EDT60.0029.2627.1031.900.00-10156.69%
INTC251219P000650002024-01-24 12:22PM EDT65.0018.0021.8023.300.00-3305430.00%
INTC251219P000700002024-03-19 3:15PM EDT70.0028.3032.8037.450.00-200.00%
INTC251219P000750002024-05-01 2:31PM EDT75.0044.5041.5046.500.00-1062.99%