New Zealand markets close in 2 hours 49 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.76-0.16 (-0.52%)
At close: 04:00PM EDT
30.65 -0.11 (-0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614C000200002024-06-10 2:43PM EDT2024-06-1410.658.9512.550.00-23769.14%
INTC240621C000200002024-06-12 3:14PM EDT2024-06-2110.6010.7011.15-0.20-1.85%31,109173.83%
INTC240719C000200002024-06-03 9:54AM EDT2024-07-1911.2110.8511.00+0.65+6.16%118385.74%
INTC240816C000200002024-06-12 1:53PM EDT2024-08-1610.9410.7011.25+0.22+2.05%48768.56%
INTC240920C000200002024-06-05 3:40PM EDT2024-09-2010.9510.9011.300.00-31761.82%
INTC241018C000200002024-06-07 3:53PM EDT2024-10-1810.8010.7511.300.00-21751.37%
INTC241115C000200002024-06-06 2:01PM EDT2024-11-1510.9911.1511.750.00-15960.74%
INTC241220C000200002024-06-11 12:22PM EDT2024-12-2011.4511.0011.800.00-49853.61%
INTC250117C000200002024-06-12 2:44PM EDT2025-01-1711.2511.3011.80-0.48-4.09%1262,00253.61%
INTC250321C000200002024-06-12 2:32PM EDT2025-03-2111.5011.6012.10-0.30-2.54%2717252.93%
INTC250620C000200002024-06-12 3:34PM EDT2025-06-2011.9512.0012.65-0.03-0.25%103,17553.13%
INTC250919C000200002024-06-12 1:59PM EDT2025-09-1912.2011.3013.25-0.30-2.40%1,4041358.89%
INTC251219C000200002024-06-06 9:33AM EDT2025-12-1912.6012.4012.800.00-117448.95%
INTC260116C000200002024-06-12 12:50PM EDT2026-01-1612.6512.6513.00-0.35-2.69%121,85249.90%
INTC260618C000200002024-06-07 12:12PM EDT2026-06-1813.1612.9014.400.00-613350.42%
INTC261218C000200002024-06-12 2:49PM EDT2026-12-1813.7513.7015.10-0.45-3.17%111,18651.15%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614P000200002024-05-08 1:26PM EDT2024-06-140.030.000.010.00--5218.75%
INTC240621P000200002024-06-10 12:49PM EDT2024-06-210.010.000.010.00-57,847103.13%
INTC240719P000200002024-06-12 3:17PM EDT2024-07-190.020.000.030.00-618957.81%
INTC240816P000200002024-06-12 12:23PM EDT2024-08-160.030.010.060.00-1619653.52%
INTC240920P000200002024-06-12 9:30AM EDT2024-09-200.050.040.06-0.01-16.67%341742.97%
INTC241018P000200002024-06-11 11:17AM EDT2024-10-180.090.060.090.00-3023440.82%
INTC241115P000200002024-06-12 2:53PM EDT2024-11-150.170.150.170.00-6077341.99%
INTC241220P000200002024-06-12 1:50PM EDT2024-12-200.200.190.22-0.02-9.09%157040.23%
INTC250117P000200002024-06-11 2:09PM EDT2025-01-170.250.240.27-0.01-3.85%27,31439.45%
INTC250321P000200002024-06-12 12:56PM EDT2025-03-210.350.370.41-0.05-12.50%154638.72%
INTC250620P000200002024-06-11 11:54AM EDT2025-06-200.550.560.660.00-255738.77%
INTC250919P000200002024-06-06 1:18PM EDT2025-09-190.820.740.900.00-528238.55%
INTC251219P000200002024-06-12 1:16PM EDT2025-12-190.960.961.05-0.03-3.03%112,91837.26%
INTC260116P000200002024-06-12 11:38AM EDT2026-01-161.050.981.06+0.01+0.96%14,00736.48%
INTC260618P000200002024-06-10 12:41PM EDT2026-06-181.270.931.490.00-585237.09%
INTC261218P000200002024-06-12 2:44PM EDT2026-12-181.651.591.75+0.09+5.77%642,48335.54%