New Zealand markets open in 5 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.62-0.01 (-0.03%)
At close: 04:00PM EDT
30.62 -0.00 (-0.00%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Strike:43.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621C000430002024-06-20 11:01AM EDT2024-06-210.010.000.010.00-16,641168.75%
INTC240719C000430002024-06-20 10:52AM EDT2024-07-190.020.020.03-0.01-33.33%63,80853.13%
INTC240816C000430002024-06-20 11:00AM EDT2024-08-160.110.090.11+0.02+22.22%3011,34548.44%
INTC240920C000430002024-06-20 3:05PM EDT2024-09-200.180.170.19-0.01-5.26%677942.58%
INTC241018C000430002024-06-17 3:51PM EDT2024-10-180.290.260.290.00-177241.11%
INTC241115C000430002024-06-20 1:15PM EDT2024-11-150.500.460.88+0.01+2.04%1120450.59%
INTC241220C000430002024-06-20 11:01AM EDT2024-12-200.670.620.67-0.07-9.46%103,74641.75%
INTC260618C000430002024-06-20 2:51PM EDT2026-06-183.602.933.80-0.25-6.49%121842.51%
INTC261218C000430002024-06-20 10:49AM EDT2026-12-184.884.404.75+0.28+6.09%283,14943.04%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621P000430002024-06-20 3:11PM EDT2024-06-2112.4512.2513.40+0.15+1.22%4,260735356.25%
INTC240719P000430002024-06-20 3:32PM EDT2024-07-1912.3512.3012.70+0.05+0.41%6,1201,68268.36%
INTC240816P000430002024-06-20 3:32PM EDT2024-08-1612.4012.3012.80+0.55+4.64%44296752.73%
INTC241018P000430002024-06-17 3:43PM EDT2024-10-1812.1511.8513.500.00-2861.04%
INTC241115P000430002024-05-07 12:32PM EDT2024-11-1511.8512.5512.750.00-5939.36%
INTC241220P000430002024-06-18 10:43AM EDT2024-12-2012.2812.4513.250.00-52,97445.41%
INTC260618P000430002024-05-23 2:09PM EDT2026-06-1814.0013.0515.050.00-12235.62%
INTC261218P000430002024-06-10 10:51AM EDT2026-12-1813.6713.2014.300.00-12,46127.48%