New Zealand markets close in 2 hours 57 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:26.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614C000260002024-06-07 3:56PM EDT2024-06-144.743.256.300.00-14483109.38%
INTC240621C000260002024-06-07 10:05AM EDT2024-06-214.704.554.900.00-249278.71%
INTC240628C000260002024-06-10 12:11PM EDT2024-06-284.704.805.200.00-11168.46%
INTC240705C000260002024-06-05 11:08AM EDT2024-07-055.004.655.25+0.20+4.17%11653.42%
INTC240712C000260002024-06-11 9:53AM EDT2024-07-124.354.705.050.00-2452.93%
INTC240719C000260002024-06-11 2:52PM EDT2024-07-195.254.705.100.00-918250.20%
INTC240816C000260002024-06-12 9:49AM EDT2024-08-165.505.305.55-0.10-1.79%34852.05%
INTC240920C000260002024-06-11 10:18AM EDT2024-09-205.635.006.05-0.02-0.35%25852.71%
INTC241018C000260002024-06-11 9:33AM EDT2024-10-185.925.805.950.00-33344.75%
INTC241115C000260002024-06-07 10:50AM EDT2024-11-156.306.156.300.00-52346.24%
INTC241220C000260002024-06-11 11:01AM EDT2024-12-206.555.906.550.00-25845.39%
INTC250117C000260002024-06-12 10:22AM EDT2025-01-176.986.157.75+0.43+6.56%1011057.79%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614P000260002024-06-12 2:12PM EDT2024-06-140.010.000.010.00-380693.75%
INTC240621P000260002024-06-12 3:21PM EDT2024-06-210.010.000.020.00-431,51353.13%
INTC240628P000260002024-06-12 2:43PM EDT2024-06-280.030.010.04-0.01-25.00%327444.92%
INTC240705P000260002024-06-12 2:18PM EDT2024-07-050.030.010.06-0.01-25.00%914440.63%
INTC240712P000260002024-06-12 10:00AM EDT2024-07-120.040.040.06-0.03-42.86%204235.55%
INTC240719P000260002024-06-12 3:18PM EDT2024-07-190.090.080.10-0.01-10.00%492,38835.74%
INTC240726P000260002024-06-12 3:20PM EDT2024-07-260.250.220.270.00-1419142.77%
INTC240816P000260002024-06-12 10:25AM EDT2024-08-160.350.350.39-0.03-7.89%6952939.65%
INTC240920P000260002024-06-12 2:00PM EDT2024-09-200.520.500.75-0.04-7.14%473941.02%
INTC241018P000260002024-06-12 10:15AM EDT2024-10-180.630.660.71-0.06-8.70%1161735.45%
INTC241115P000260002024-06-12 3:19PM EDT2024-11-151.030.961.02+0.04+4.04%125,67537.67%
INTC241220P000260002024-06-12 12:15PM EDT2024-12-201.121.111.36-0.02-1.75%122,08439.19%
INTC250117P000260002024-06-12 3:43PM EDT2025-01-171.321.221.29+0.03+2.33%363,21435.65%