New Zealand markets open in 8 hours 32 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.46-0.03 (-0.09%)
At close: 04:00PM EDT
34.30 -0.16 (-0.46%)
Pre-market: 09:28AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC260618C000150002024-07-12 12:10PM EDT15.0020.560.000.000.00-3390.00%
INTC260618C000180002024-07-09 11:48AM EDT18.0018.000.000.000.00-1540.00%
INTC260618C000200002024-07-12 9:30AM EDT20.0016.090.000.000.00-13180.00%
INTC260618C000230002024-07-15 10:27AM EDT23.0014.400.000.000.00-12280.00%
INTC260618C000250002024-07-15 12:45PM EDT25.0013.440.000.000.00-12660.00%
INTC260618C000280002024-07-12 3:37PM EDT28.0011.550.000.000.00-32670.00%
INTC260618C000300002024-07-12 2:24PM EDT30.0010.810.000.000.00-31,7620.00%
INTC260618C000330002024-07-11 2:00PM EDT33.008.080.000.000.00-421,0780.00%
INTC260618C000350002024-07-15 3:47PM EDT35.008.030.000.000.00-282,2510.39%
INTC260618C000380002024-07-15 2:20PM EDT38.006.800.000.000.00-23331.56%
INTC260618C000400002024-07-15 3:55PM EDT40.006.200.000.000.00-939833.13%
INTC260618C000430002024-07-09 12:44PM EDT43.005.150.000.000.00-12213.13%
INTC260618C000450002024-07-12 3:16PM EDT45.005.100.000.000.00-26413.13%
INTC260618C000470002024-07-15 2:19PM EDT47.004.400.000.000.00-1013516.25%
INTC260618C000500002024-07-15 1:02PM EDT50.003.650.000.000.00-1011,5916.25%
INTC260618C000550002024-07-15 10:26AM EDT55.002.820.000.000.00-25946.25%
INTC260618C000600002024-07-15 10:46AM EDT60.002.400.000.000.00-46326.25%
INTC260618C000650002024-07-12 2:22PM EDT65.002.100.000.000.00-880012.50%
INTC260618C000700002024-07-15 3:59PM EDT70.001.600.000.000.00-532,79112.50%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC260618P000150002024-07-12 1:20PM EDT15.000.290.000.000.00-34512.50%
INTC260618P000180002024-07-10 11:17AM EDT18.000.620.000.000.00-1545212.50%
INTC260618P000200002024-07-10 11:25AM EDT20.000.930.000.000.00-29866.25%
INTC260618P000230002024-07-11 12:31PM EDT23.001.690.000.000.00-5316.25%
INTC260618P000250002024-07-11 11:59AM EDT25.002.250.000.000.00-43,4676.25%
INTC260618P000280002024-07-12 10:57AM EDT28.002.990.000.000.00-301,9143.13%
INTC260618P000300002024-07-15 10:00AM EDT30.004.000.000.000.00-14,6843.13%
INTC260618P000330002024-07-10 9:56AM EDT33.005.300.000.000.00-11,5120.78%
INTC260618P000350002024-07-12 1:17PM EDT35.006.100.000.000.00-354150.00%
INTC260618P000380002024-07-09 12:29PM EDT38.008.520.000.000.00-17570.00%
INTC260618P000400002024-07-11 10:12AM EDT40.009.590.000.000.00-22,8240.00%
INTC260618P000430002024-07-09 12:17PM EDT43.0011.650.000.000.00-1001220.00%
INTC260618P000450002024-04-29 9:35AM EDT45.0014.700.000.000.00-11,0340.00%
INTC260618P000470002024-02-05 10:43AM EDT47.0010.050.000.000.00-11130.00%
INTC260618P000500002024-07-09 9:43AM EDT50.0016.700.000.000.00-14720.00%
INTC260618P000550002024-02-01 1:47PM EDT55.0015.0313.8515.300.00--100.00%
INTC260618P000600002024-05-24 9:41AM EDT60.0029.6826.5031.500.00-10062.74%
INTC260618P000650002024-03-07 3:30PM EDT65.0020.7025.1027.700.00-3200.00%
INTC260618P000700002024-07-02 10:20AM EDT70.0039.360.000.000.00-1410.00%