New Zealand markets close in 2 hours 23 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.87+0.41 (+1.19%)
At close: 04:00PM EDT
35.07 +0.20 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:29.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719C000290002024-07-18 2:13PM EDT2024-07-195.944.008.00-0.06-1.00%141,295242.19%
INTC240726C000290002024-07-18 10:54AM EDT2024-07-267.204.508.00+1.17+19.40%189114.65%
INTC240802C000290002024-07-18 1:26PM EDT2024-08-026.785.507.05-0.07-1.02%322985.45%
INTC240809C000290002024-07-17 10:17AM EDT2024-08-097.504.757.000.00-129104.74%
INTC240816C000290002024-07-18 2:13PM EDT2024-08-166.235.108.10+0.18+2.98%4859875.88%
INTC240823C000290002024-07-09 11:25AM EDT2024-08-235.405.157.250.00-5951.71%
INTC240830C000290002024-07-17 3:58PM EDT2024-08-306.005.656.90+6.00--250.49%
INTC240920C000290002024-07-18 3:04PM EDT2024-09-206.406.457.45-0.05-0.78%1224660.16%
INTC241018C000290002024-07-18 1:59PM EDT2024-10-187.075.756.90+0.08+1.14%825649.12%
INTC241115C000290002024-07-18 2:13PM EDT2024-11-157.306.208.10-0.50-6.41%519663.18%
INTC241220C000290002024-07-18 11:18AM EDT2024-12-208.357.507.60+0.52+6.64%1020248.49%
INTC250117C000290002024-07-18 1:58PM EDT2025-01-178.037.707.85+0.53+7.07%42,16347.93%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719P000290002024-07-18 3:38PM EDT2024-07-190.020.000.04+0.01+100.00%6514,017170.31%
INTC240726P000290002024-07-18 12:28PM EDT2024-07-260.010.010.02-0.02-66.67%331,87157.81%
INTC240802P000290002024-07-18 2:33PM EDT2024-08-020.130.130.15-0.04-23.53%1259,34363.48%
INTC240809P000290002024-07-18 3:20PM EDT2024-08-090.200.170.19-0.02-9.09%21350055.86%
INTC240816P000290002024-07-18 3:57PM EDT2024-08-160.220.210.22-0.01-4.35%1536,81550.98%
INTC240823P000290002024-07-18 11:02AM EDT2024-08-230.140.230.27-0.02-12.50%215148.73%
INTC240830P000290002024-07-17 1:25PM EDT2024-08-300.270.280.320.00-2218746.88%
INTC240920P000290002024-07-18 3:46PM EDT2024-09-200.410.410.63-0.06-12.77%2024,86948.29%
INTC241018P000290002024-07-18 3:45PM EDT2024-10-180.590.401.020.00-1842,85148.93%
INTC241115P000290002024-07-18 11:18AM EDT2024-11-150.800.971.00-0.16-16.67%212,12042.48%
INTC241220P000290002024-07-18 1:56PM EDT2024-12-201.110.981.20-0.06-5.13%342,89840.55%
INTC250117P000290002024-07-18 3:20PM EDT2025-01-171.361.281.31+0.18+15.25%63,51438.89%