New Zealand markets closed

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
35.07 +0.20 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC260116C000150002024-07-17 12:59PM EDT15.0021.500.000.000.00-100.00%
INTC260116C000180002024-07-12 1:39PM EDT18.0018.450.000.000.00-100.00%
INTC260116C000200002024-07-18 12:50PM EDT20.0017.410.000.000.00-5300.00%
INTC260116C000230002024-07-18 1:30PM EDT23.0014.900.000.000.00-100.00%
INTC260116C000250002024-07-18 2:20PM EDT25.0012.950.000.000.00-1800.00%
INTC260116C000280002024-07-18 11:35AM EDT28.0011.600.000.000.00-7700.00%
INTC260116C000300002024-07-18 3:46PM EDT30.009.850.000.000.00-6000.00%
INTC260116C000330002024-07-18 3:04PM EDT33.008.200.000.000.00-2700.00%
INTC260116C000350002024-07-18 3:20PM EDT35.007.150.000.000.00-18600.10%
INTC260116C000370002024-07-18 2:39PM EDT37.006.480.000.000.00-8501.56%
INTC260116C000400002024-07-18 3:32PM EDT40.005.400.000.000.00-15803.13%
INTC260116C000420002024-07-18 1:17PM EDT42.005.400.000.000.00-5803.13%
INTC260116C000450002024-07-18 3:47PM EDT45.004.240.000.000.00-7406.25%
INTC260116C000470002024-07-18 12:19PM EDT47.004.160.000.000.00-206.25%
INTC260116C000500002024-07-18 3:56PM EDT50.003.220.000.000.00-31106.25%
INTC260116C000550002024-07-18 2:17PM EDT55.002.500.000.000.00-3706.25%
INTC260116C000600002024-07-18 3:50PM EDT60.001.950.000.000.00-3,795012.50%
INTC260116C000650002024-07-18 3:07PM EDT65.001.500.000.000.00-54012.50%
INTC260116C000700002024-07-18 12:25PM EDT70.001.330.000.000.00-32012.50%
INTC260116C000750002024-07-18 3:47PM EDT75.001.030.000.000.00-274012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC260116P000150002024-07-18 10:20AM EDT15.000.190.000.000.00-1012.50%
INTC260116P000180002024-07-17 11:12AM EDT18.000.500.000.000.00-10012.50%
INTC260116P000200002024-07-18 10:22AM EDT20.000.650.000.000.00-11012.50%
INTC260116P000230002024-07-16 9:56AM EDT23.001.250.000.000.00-1006.25%
INTC260116P000250002024-07-18 1:49PM EDT25.001.680.000.000.00-3106.25%
INTC260116P000280002024-07-18 11:20AM EDT28.002.390.000.000.00-3003.13%
INTC260116P000300002024-07-18 3:34PM EDT30.003.440.000.000.00-6803.13%
INTC260116P000330002024-07-17 11:31AM EDT33.004.600.000.000.00-3101.56%
INTC260116P000350002024-07-18 3:34PM EDT35.005.800.000.000.00-7300.00%
INTC260116P000370002024-07-18 3:36PM EDT37.006.950.000.000.00-2700.00%
INTC260116P000400002024-07-18 11:44AM EDT40.008.320.000.000.00-1100.00%
INTC260116P000420002024-07-18 10:12AM EDT42.0010.000.000.000.00-200.00%
INTC260116P000450002024-07-18 11:10AM EDT45.0011.600.000.000.00-1500.00%
INTC260116P000470002024-07-18 9:59AM EDT47.0013.300.000.000.00-300.00%
INTC260116P000500002024-07-15 10:27AM EDT50.0016.500.000.000.00-200.00%
INTC260116P000550002024-07-12 10:58AM EDT55.0020.950.000.000.00-200.00%
INTC260116P000600002024-05-20 1:02PM EDT60.0027.8127.3530.700.00-91557.34%
INTC260116P000650002024-04-26 3:35PM EDT65.0032.8032.1036.800.00-16064.03%
INTC260116P000700002024-05-22 2:55PM EDT70.0038.8036.5041.500.00-1064.65%
INTC260116P000750002024-06-12 3:28PM EDT75.0044.5538.0543.000.00-50060.88%