New Zealand markets open in 6 hours 35 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.90-0.02 (-0.06%)
As of 11:25AM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614C000350002024-06-12 9:45AM EDT2024-06-140.010.000.100.00-222,02082.81%
INTC240621C000350002024-06-12 11:01AM EDT2024-06-210.020.020.03-0.01-33.33%33031,12841.41%
INTC240628C000350002024-06-12 10:07AM EDT2024-06-280.070.060.070.00-4411,83737.31%
INTC240705C000350002024-06-12 11:05AM EDT2024-07-050.110.100.11+0.01+10.00%501,06034.96%
INTC240712C000350002024-06-12 10:40AM EDT2024-07-120.160.160.17-0.01-5.88%201,05134.47%
INTC240719C000350002024-06-12 11:05AM EDT2024-07-190.250.240.25-0.02-7.41%95116,56134.86%
INTC240726C000350002024-06-12 11:08AM EDT2024-07-260.570.560.59+0.01+1.85%8427943.60%
INTC240816C000350002024-06-12 11:05AM EDT2024-08-160.810.770.79+0.01+1.25%92319,39240.82%
INTC240920C000350002024-06-12 11:04AM EDT2024-09-201.121.101.12-0.03-2.61%2019,58438.97%
INTC241018C000350002024-06-12 10:28AM EDT2024-10-181.431.401.430.00-124,18139.19%
INTC241115C000350002024-06-12 10:37AM EDT2024-11-151.841.861.87-0.09-4.66%43016,78641.36%
INTC241220C000350002024-06-12 11:07AM EDT2024-12-202.182.152.16-0.01-0.46%1203,60840.77%
INTC250117C000350002024-06-12 11:09AM EDT2025-01-172.372.352.39-0.01-0.42%17223,99440.58%
INTC250321C000350002024-06-12 11:03AM EDT2025-03-212.932.932.99+0.03+1.03%74,12341.41%
INTC250620C000350002024-06-12 10:46AM EDT2025-06-203.603.553.70-0.02-0.55%1073,30141.75%
INTC250919C000350002024-06-12 10:35AM EDT2025-09-194.354.204.40+0.07+1.64%1782842.48%
INTC251219C000350002024-06-12 10:25AM EDT2025-12-194.954.805.000.00-41,42142.80%
INTC260116C000350002024-06-12 11:03AM EDT2026-01-165.105.005.55-0.20-3.77%244,14945.29%
INTC260618C000350002024-06-11 12:18PM EDT2026-06-185.555.306.30-0.38-6.41%12,11844.62%
INTC261218C000350002024-06-12 10:29AM EDT2026-12-186.906.807.30+0.10+1.47%1073,58445.09%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614P000350002024-06-11 12:48PM EDT2024-06-144.214.004.100.00-1325.00%
INTC240621P000350002024-06-12 10:40AM EDT2024-06-214.204.054.10+0.02+0.48%2413,59425.00%
INTC240628P000350002024-06-11 3:19PM EDT2024-06-284.024.004.250.00-116944.92%
INTC240705P000350002024-06-12 9:30AM EDT2024-07-053.624.054.15-0.43-10.62%522129.30%
INTC240712P000350002024-06-12 10:00AM EDT2024-07-123.694.104.15-0.81-18.00%1225.78%
INTC240719P000350002024-06-12 11:09AM EDT2024-07-194.214.104.25+0.04+0.95%810,26430.08%
INTC240726P000350002024-06-11 12:31PM EDT2024-07-264.503.904.850.00-4010848.34%
INTC240816P000350002024-06-12 10:07AM EDT2024-08-164.454.604.70-0.17-3.68%16,85836.28%
INTC240920P000350002024-06-11 3:30PM EDT2024-09-204.864.754.850.00-2516,02332.28%
INTC241018P000350002024-06-12 9:30AM EDT2024-10-184.855.005.10-0.16-3.19%37,66932.62%
INTC241115P000350002024-06-12 10:40AM EDT2024-11-155.405.355.45-0.11-2.00%31,44034.45%
INTC241220P000350002024-06-12 10:40AM EDT2024-12-205.655.455.650.00-57,63133.59%
INTC250117P000350002024-06-12 10:21AM EDT2025-01-175.555.605.70-0.10-1.77%251,09031.96%
INTC250321P000350002024-06-07 9:36AM EDT2025-03-216.455.956.200.00-118,03233.03%
INTC250620P000350002024-06-12 11:05AM EDT2025-06-206.456.406.50-0.05-0.77%417,55731.23%
INTC250919P000350002024-06-07 3:13PM EDT2025-09-197.106.756.950.00-22,86531.31%
INTC251219P000350002024-06-12 10:18AM EDT2025-12-197.157.157.50-0.23-3.12%59,13532.30%
INTC260116P000350002024-06-10 3:10PM EDT2026-01-167.357.207.500.00-1318,08631.52%
INTC260618P000350002024-06-06 10:40AM EDT2026-06-187.797.707.950.00-336230.64%
INTC261218P000350002024-06-12 9:59AM EDT2026-12-187.988.158.40-0.07-0.87%38,59129.73%