New Zealand markets close in 2 hours 50 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
Strike:40.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621C000400002024-06-17 3:20PM EDT2024-06-210.010.000.000.00-936,48150.00%
INTC240628C000400002024-06-17 3:59PM EDT2024-06-280.010.000.010.00-3419562.50%
INTC240705C000400002024-06-17 1:28PM EDT2024-07-050.020.000.220.00-344074.22%
INTC240712C000400002024-06-18 9:34AM EDT2024-07-120.030.010.03+0.01+50.00%15850.00%
INTC240719C000400002024-06-18 3:24PM EDT2024-07-190.030.030.040.00-5015,23645.70%
INTC240726C000400002024-06-18 2:46PM EDT2024-07-260.100.090.110.00-310249.61%
INTC240816C000400002024-06-18 3:04PM EDT2024-08-160.170.170.18-0.04-19.05%2267,59944.14%
INTC240920C000400002024-06-18 3:47PM EDT2024-09-200.330.320.33-0.03-8.33%45115,93540.58%
INTC241018C000400002024-06-18 3:30PM EDT2024-10-180.470.460.49-0.05-9.62%184,66739.84%
INTC241115C000400002024-06-18 1:52PM EDT2024-11-150.790.750.78-0.05-5.95%351,03741.75%
INTC241220C000400002024-06-18 3:49PM EDT2024-12-200.970.950.99-0.08-7.62%1886,65340.94%
INTC250117C000400002024-06-18 3:44PM EDT2025-01-171.141.151.17-0.11-8.80%1,80068,93840.70%
INTC250321C000400002024-06-18 3:44PM EDT2025-03-211.601.481.66-0.04-2.44%383,26841.37%
INTC250620C000400002024-06-18 3:44PM EDT2025-06-202.192.202.29-0.14-6.01%1382,17041.69%
INTC250919C000400002024-06-18 10:44AM EDT2025-09-192.952.712.90+0.13+4.61%121,26142.10%
INTC251219C000400002024-06-18 3:31PM EDT2025-12-193.353.303.45-0.10-2.90%214,28342.29%
INTC260116C000400002024-06-18 2:51PM EDT2026-01-163.543.453.60-0.04-1.12%1405,74042.25%
INTC260618C000400002024-06-18 2:55PM EDT2026-06-184.304.004.70-0.20-4.44%6569144.03%
INTC261218C000400002024-06-18 3:48PM EDT2026-12-185.295.205.45-0.03-0.56%1,66018,30443.26%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621P000400002024-06-18 2:53PM EDT2024-06-219.709.2010.35+0.81+9.11%191585240.23%
INTC240628P000400002024-06-18 1:26PM EDT2024-06-289.309.309.45-0.22-2.31%1262.50%
INTC240712P000400002024-06-06 11:03AM EDT2024-07-129.539.309.450.00--058.59%
INTC240719P000400002024-06-18 2:54PM EDT2024-07-199.409.309.70+0.24+2.62%1,6903,23756.84%
INTC240816P000400002024-06-18 1:50PM EDT2024-08-169.339.309.85-0.32-3.32%23,15756.93%
INTC240920P000400002024-06-17 10:54AM EDT2024-09-209.808.959.900.00-612,53046.53%
INTC241018P000400002024-06-18 1:50PM EDT2024-10-189.439.459.55+0.13+1.40%11,30530.76%
INTC241115P000400002024-06-06 1:17PM EDT2024-11-159.769.6010.050.00-114839.89%
INTC241220P000400002024-06-18 3:24PM EDT2024-12-209.809.7010.10-0.10-1.01%26,14036.77%
INTC250117P000400002024-06-18 2:34PM EDT2025-01-179.909.759.90-0.27-2.65%517,28830.91%
INTC250321P000400002024-06-17 11:44AM EDT2025-03-2110.2010.0010.900.00-17,21939.97%
INTC250620P000400002024-06-14 9:45AM EDT2025-06-209.7510.3010.75-0.90-8.45%21,01333.18%
INTC250919P000400002024-05-29 3:30PM EDT2025-09-1910.8210.1511.150.00-12,24933.18%
INTC251219P000400002024-06-14 12:00PM EDT2025-12-1911.1410.3512.050.00-12,75936.94%
INTC260116P000400002024-06-17 3:14PM EDT2026-01-1611.0010.9011.300.00-5008,54230.68%
INTC260618P000400002024-06-13 3:14PM EDT2026-06-1811.5510.7012.300.00-12,68833.57%
INTC261218P000400002024-06-14 11:40AM EDT2026-12-1812.0111.5011.950.00-197028.10%