New Zealand markets close in 3 hours 29 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:25.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614C000250002024-06-11 10:09AM EDT2024-06-145.744.307.150.00-5252434.77%
INTC240621C000250002024-06-12 11:30AM EDT2024-06-216.005.506.15+0.05+0.84%123,22978.52%
INTC240628C000250002024-06-12 9:44AM EDT2024-06-286.475.555.95+0.57+9.66%11475.00%
INTC240705C000250002024-06-12 9:47AM EDT2024-07-056.455.606.25+0.50+8.40%3660.35%
INTC240719C000250002024-06-12 11:13AM EDT2024-07-196.255.656.20+0.10+1.63%847363.28%
INTC240816C000250002024-06-12 1:31PM EDT2024-08-165.956.156.30-0.35-5.56%231951.27%
INTC240920C000250002024-06-12 10:52AM EDT2024-09-206.456.406.50-0.19-2.86%174046.58%
INTC241018C000250002024-06-07 1:36PM EDT2024-10-186.576.206.750.00-323146.48%
INTC241115C000250002024-06-11 2:21PM EDT2024-11-157.156.907.050.00-121247.49%
INTC241220C000250002024-06-12 10:25AM EDT2024-12-207.477.057.25+0.17+2.33%221046.02%
INTC250117C000250002024-06-12 3:28PM EDT2025-01-177.157.057.50-0.45-5.92%387,05046.53%
INTC250321C000250002024-06-12 12:48PM EDT2025-03-217.407.257.95-0.50-6.33%255846.46%
INTC250620C000250002024-06-12 2:43PM EDT2025-06-208.208.108.55-0.25-2.96%877446.53%
INTC250919C000250002024-06-11 11:32AM EDT2025-09-199.108.809.10+0.15+1.68%554846.68%
INTC251219C000250002024-06-05 1:11PM EDT2025-12-199.308.909.500.00-15867145.95%
INTC260116C000250002024-06-12 2:52PM EDT2026-01-169.209.259.75-0.40-4.17%321,33846.83%
INTC260618C000250002024-06-12 2:44PM EDT2026-06-1810.009.9010.70-0.05-0.50%120248.38%
INTC261218C000250002024-06-12 3:02PM EDT2026-12-1810.6510.8011.30-0.35-3.18%2410,89447.10%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614P000250002024-06-10 12:00PM EDT2024-06-140.010.000.010.00-2635112.50%
INTC240621P000250002024-06-12 11:30AM EDT2024-06-210.010.000.010.00-259,44153.13%
INTC240628P000250002024-06-12 2:52PM EDT2024-06-280.010.000.05-0.01-50.00%311450.00%
INTC240705P000250002024-06-12 3:32PM EDT2024-07-050.020.010.05-0.01-33.33%828946.68%
INTC240712P000250002024-06-12 9:57AM EDT2024-07-120.020.020.04-0.02-50.00%1839.26%
INTC240719P000250002024-06-12 3:42PM EDT2024-07-190.050.040.060.00-201,58738.09%
INTC240726P000250002024-06-12 2:41PM EDT2024-07-260.150.130.160.00-21314543.36%
INTC240816P000250002024-06-12 3:31PM EDT2024-08-160.270.230.26+0.01+3.85%7844,16540.63%
INTC240920P000250002024-06-12 3:34PM EDT2024-09-200.410.350.39+0.04+10.81%1815,90937.01%
INTC241018P000250002024-06-12 10:23AM EDT2024-10-180.450.460.50-0.03-6.25%5562,70335.60%
INTC241115P000250002024-06-12 10:02AM EDT2024-11-150.680.730.77-0.10-12.82%13,94937.89%
INTC241220P000250002024-06-12 2:11PM EDT2024-12-200.870.870.91-0.03-3.33%134,34836.69%
INTC250117P000250002024-06-12 3:11PM EDT2025-01-171.030.961.02+0.03+3.00%6728,43236.01%
INTC250321P000250002024-06-12 1:33PM EDT2025-03-211.301.251.43+0.04+3.17%112,35337.13%
INTC250620P000250002024-06-12 2:21PM EDT2025-06-201.681.231.95-0.05-2.89%1246,12637.89%
INTC250919P000250002024-06-12 2:24PM EDT2025-09-192.111.412.55+0.16+8.21%515,34239.55%
INTC251219P000250002024-06-12 10:50AM EDT2025-12-192.302.292.48+0.01+0.44%33,83935.58%
INTC260116P000250002024-06-12 12:46PM EDT2026-01-162.402.332.530.00-37,26735.13%
INTC260618P000250002024-06-06 12:55PM EDT2026-06-182.861.683.100.00-22,25735.38%
INTC261218P000250002024-06-12 3:15PM EDT2026-12-183.283.203.45+0.13+4.13%217,88433.90%