New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.49+0.99 (+2.96%)
At close: 04:00PM EDT
34.58 +0.09 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:23.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719C000230002024-07-08 11:07AM EDT2024-07-1910.6510.5011.650.00-415196.09%
INTC240816C000230002024-07-11 2:25PM EDT2024-08-1610.5010.3011.700.00-516087.50%
INTC240920C000230002024-07-09 2:59PM EDT2024-09-2011.7511.1513.200.00-59083.98%
INTC241018C000230002024-07-11 9:43AM EDT2024-10-1812.0010.7511.950.00-192662.94%
INTC241115C000230002024-07-05 3:10PM EDT2024-11-159.6010.9512.400.00-1368.51%
INTC241220C000230002024-07-10 3:22PM EDT2024-12-2012.2510.7512.200.00-141855.76%
INTC250321C000230002024-07-12 12:28PM EDT2025-03-2112.8012.2013.65+1.10+9.40%132757.20%
INTC250620C000230002024-07-12 9:41AM EDT2025-06-2012.7112.7514.05+0.76+6.36%110655.23%
INTC250919C000230002024-07-09 3:09PM EDT2025-09-1913.5212.5014.400.00-2086259.89%
INTC251219C000230002024-07-10 10:07AM EDT2025-12-1913.2813.1513.900.00-315849.61%
INTC260116C000230002024-07-11 3:37PM EDT2026-01-1613.1413.4014.100.00-315850.24%
INTC260618C000230002024-07-09 3:34PM EDT2026-06-1814.7013.1515.300.00-151754.18%
INTC261218C000230002024-07-12 2:02PM EDT2026-12-1815.7514.5515.95+1.40+9.76%412752.84%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719P000230002024-07-12 3:51PM EDT2024-07-190.010.000.010.00-8450118.75%
INTC240726P000230002024-07-11 9:30AM EDT2024-07-260.360.000.020.00-17187.50%
INTC240802P000230002024-07-11 11:13AM EDT2024-08-020.010.001.270.00-1625152.34%
INTC240809P000230002024-07-01 1:19PM EDT2024-08-090.060.000.050.00--267.97%
INTC240816P000230002024-07-11 11:12AM EDT2024-08-160.020.010.02-0.01-33.33%221656.25%
INTC240920P000230002024-07-12 3:48PM EDT2024-09-200.050.040.060.00-75,89248.24%
INTC241018P000230002024-07-11 2:24PM EDT2024-10-180.090.050.170.00-25149.41%
INTC241115P000230002024-07-11 1:44PM EDT2024-11-150.210.030.330.00-2484,27750.78%
INTC241220P000230002024-07-12 2:33PM EDT2024-12-200.220.230.25-0.06-21.43%111,80241.99%
INTC250321P000230002024-07-12 1:20PM EDT2025-03-210.460.440.49-0.08-14.81%122,39839.84%
INTC250620P000230002024-07-12 2:19PM EDT2025-06-200.580.640.74-0.17-22.67%219,76938.67%
INTC250919P000230002024-07-12 11:07AM EDT2025-09-190.960.871.21-0.05-4.95%2643840.80%
INTC251219P000230002024-07-12 3:07PM EDT2025-12-191.091.021.75-0.13-10.66%1647242.99%
INTC260116P000230002024-07-11 12:33PM EDT2026-01-161.331.161.590.00-52,15740.23%
INTC260618P000230002024-07-11 12:31PM EDT2026-06-181.690.931.840.00-53137.87%
INTC261218P000230002024-07-11 10:00AM EDT2026-12-181.781.462.01-0.10-5.32%23,30035.08%