New Zealand markets close in 4 hours 21 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
35.07 +0.20 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC261218C000150002024-07-18 1:26PM EDT15.0021.8519.0023.50+0.86+4.10%1374452.39%
INTC261218C000180002024-07-18 1:07PM EDT18.0019.5517.5520.50+0.90+4.83%13051.05%
INTC261218C000200002024-07-18 1:52PM EDT20.0018.0316.7018.75+0.67+3.86%391,85450.93%
INTC261218C000230002024-07-17 1:50PM EDT23.0015.5513.1015.600.00-1013548.32%
INTC261218C000250002024-07-18 3:54PM EDT25.0014.3013.6515.20+0.29+2.07%6111,14452.81%
INTC261218C000280002024-07-18 2:15PM EDT28.0012.8012.3012.70+0.10+0.79%248646.50%
INTC261218C000300002024-07-18 3:49PM EDT30.0011.7511.4012.55+0.50+4.44%2176,91450.67%
INTC261218C000330002024-07-18 11:10AM EDT33.0010.9010.0510.45+0.83+8.24%62,26646.01%
INTC261218C000350002024-07-18 3:42PM EDT35.009.409.209.50+0.40+4.44%1264,15745.01%
INTC261218C000380002024-07-18 3:30PM EDT38.008.158.109.35+0.15+1.87%281,44349.15%
INTC261218C000400002024-07-18 3:56PM EDT40.007.857.108.35+0.50+6.80%35015,54347.25%
INTC261218C000430002024-07-18 3:33PM EDT43.006.606.657.80+0.14+2.17%4233,19048.50%
INTC261218C000450002024-07-18 3:28PM EDT45.006.106.106.30+0.16+2.69%2757,33343.85%
INTC261218C000470002024-07-18 2:11PM EDT47.005.755.205.95+0.05+0.88%531,19844.34%
INTC261218C000500002024-07-18 3:47PM EDT50.005.154.955.65+0.29+5.97%3865,60745.81%
INTC261218C000550002024-07-18 1:58PM EDT55.004.234.054.35+0.09+2.17%1311,14343.79%
INTC261218C000600002024-07-18 2:00PM EDT60.003.623.353.65+0.36+11.04%244,54443.84%
INTC261218C000650002024-07-18 12:19PM EDT65.003.202.093.00+0.28+9.59%4796443.45%
INTC261218C000700002024-07-18 3:58PM EDT70.002.382.382.67+0.03+1.28%3367,44844.28%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC261218P000150002024-07-18 10:32AM EDT15.000.450.300.59+0.01+2.27%125640.63%
INTC261218P000180002024-07-18 1:25PM EDT18.000.850.840.93+0.06+7.59%182337.74%
INTC261218P000200002024-07-18 1:38PM EDT20.001.270.181.33+0.04+3.25%22,98037.16%
INTC261218P000230002024-07-17 11:27AM EDT23.001.821.672.030.00-23,29835.79%
INTC261218P000250002024-07-18 3:50PM EDT25.002.492.102.60+0.11+4.62%988,73234.95%
INTC261218P000280002024-07-18 3:49PM EDT28.003.553.505.65+0.02+0.57%1311,81445.50%
INTC261218P000300002024-07-18 3:20PM EDT30.004.503.504.50+0.11+2.51%3009,68433.52%
INTC261218P000330002024-07-18 3:18PM EDT33.005.905.005.95+0.15+2.61%307,54232.89%
INTC261218P000350002024-07-18 1:08PM EDT35.006.556.556.95-0.36-5.21%37311,10032.12%
INTC261218P000380002024-07-18 12:02PM EDT38.008.207.258.70+0.15+1.86%512,08431.43%
INTC261218P000400002024-07-18 2:32PM EDT40.009.779.659.95+0.17+1.77%1585,88230.90%
INTC261218P000430002024-07-16 11:30AM EDT43.0012.009.8512.550.00-12,46132.89%
INTC261218P000450002024-07-18 3:22PM EDT45.0013.3513.0513.40+0.10+0.75%647029.65%
INTC261218P000470002024-07-15 10:46AM EDT47.0015.0513.6516.100.00-205635.08%
INTC261218P000500002024-07-18 12:31PM EDT50.0016.5016.5518.50-0.75-4.35%117134.94%
INTC261218P000550002024-07-01 12:12PM EDT55.0023.9319.8022.850.00-3535.58%
INTC261218P000600002024-07-16 2:49PM EDT60.0026.2023.4025.950.00-121426.65%
INTC261218P000650002024-03-07 11:42AM EDT65.0022.0026.2028.750.00-280.00%
INTC261218P000700002024-07-08 9:42AM EDT70.0035.7532.5037.500.00-1042.62%