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:30.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614C000300002024-06-12 3:58PM EDT2024-06-140.870.760.90-0.17-16.35%1,4152,93446.09%
INTC240621C000300002024-06-12 3:59PM EDT2024-06-211.121.091.14-0.11-8.94%1,47217,68436.52%
INTC240628C000300002024-06-12 3:57PM EDT2024-06-281.341.111.49-0.16-10.67%45597342.09%
INTC240705C000300002024-06-12 3:35PM EDT2024-07-051.281.421.52-0.34-20.99%4041,08636.13%
INTC240712C000300002024-06-12 3:58PM EDT2024-07-121.621.571.68-0.14-7.95%27741236.38%
INTC240719C000300002024-06-12 3:58PM EDT2024-07-191.821.791.83-0.10-5.21%4045,51536.77%
INTC240726C000300002024-06-12 3:09PM EDT2024-07-262.082.002.41-0.26-11.11%1156647.75%
INTC240816C000300002024-06-12 3:57PM EDT2024-08-162.562.522.63-0.09-3.40%1,05719,44243.65%
INTC240920C000300002024-06-12 3:26PM EDT2024-09-202.782.922.97-0.29-9.45%2703,14940.63%
INTC241018C000300002024-06-12 3:58PM EDT2024-10-183.203.253.35-0.20-5.88%593,92341.26%
INTC241115C000300002024-06-12 9:45AM EDT2024-11-153.703.703.80-0.10-2.63%241543.14%
INTC241220C000300002024-06-12 3:55PM EDT2024-12-204.003.954.10-0.20-4.76%382,09742.46%
INTC250117C000300002024-06-12 3:24PM EDT2025-01-174.164.204.35-0.24-5.45%26429,08642.35%
INTC250321C000300002024-06-12 3:54PM EDT2025-03-214.764.855.05-0.19-3.84%301,20744.02%
INTC250620C000300002024-06-12 3:28PM EDT2025-06-205.355.405.70-0.30-5.31%3532,69743.70%
INTC250919C000300002024-06-12 11:04AM EDT2025-09-196.106.106.30-0.05-0.81%22,94343.69%
INTC251219C000300002024-06-12 1:30PM EDT2025-12-196.806.207.30-0.16-2.30%232,22346.90%
INTC260116C000300002024-06-12 3:14PM EDT2026-01-167.006.857.55-0.09-1.27%1604,36747.46%
INTC260618C000300002024-06-12 12:07PM EDT2026-06-187.607.557.75-0.10-1.30%91,61843.46%
INTC261218C000300002024-06-12 3:39PM EDT2026-12-188.608.508.80-0.20-2.27%4154,96244.65%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614P000300002024-06-12 3:59PM EDT2024-06-140.070.060.08-0.03-30.00%2,9757,76736.72%
INTC240621P000300002024-06-12 3:58PM EDT2024-06-210.290.280.310.00-1,48637,13032.42%
INTC240628P000300002024-06-12 3:59PM EDT2024-06-280.470.480.50-0.01-2.08%6,5822,53932.52%
INTC240705P000300002024-06-12 3:51PM EDT2024-07-050.650.560.62+0.10+18.18%1441,11131.30%
INTC240712P000300002024-06-12 3:51PM EDT2024-07-120.770.660.74+0.10+14.93%4547931.06%
INTC240719P000300002024-06-12 3:56PM EDT2024-07-190.860.830.87+0.02+2.38%3,09015,68431.45%
INTC240726P000300002024-06-12 3:28PM EDT2024-07-261.391.101.36+0.14+11.20%23410240.77%
INTC240816P000300002024-06-12 3:53PM EDT2024-08-161.571.551.57+0.01+0.64%5,38526,51537.70%
INTC240920P000300002024-06-12 3:34PM EDT2024-09-201.961.811.86+0.12+6.52%43026,40835.03%
INTC241018P000300002024-06-12 1:41PM EDT2024-10-182.032.022.07+0.01+0.50%3,03519,37133.94%
INTC241115P000300002024-06-12 1:44PM EDT2024-11-152.452.422.50+0.04+1.66%2236,51036.23%
INTC241220P000300002024-06-12 3:01PM EDT2024-12-202.722.582.64+0.10+3.82%2,95613,84434.38%
INTC250117P000300002024-06-12 3:29PM EDT2025-01-172.932.722.78+0.18+6.55%11744,55533.62%
INTC250321P000300002024-06-12 2:11PM EDT2025-03-213.203.153.75+0.05+1.59%1418,50738.87%
INTC250620P000300002024-06-12 2:00PM EDT2025-06-203.753.603.85+0.16+4.46%3720,24434.62%
INTC250919P000300002024-06-11 2:46PM EDT2025-09-194.154.055.00+0.14+3.49%18,77439.65%
INTC251219P000300002024-06-11 3:43PM EDT2025-12-194.504.354.60+0.10+2.27%44,13833.52%
INTC260116P000300002024-06-12 3:45PM EDT2026-01-164.604.405.00+0.05+1.10%1014,38135.38%
INTC260618P000300002024-06-11 12:59PM EDT2026-06-184.934.105.200.00-114,17732.69%
INTC261218P000300002024-06-12 12:46PM EDT2026-12-185.475.405.75+0.04+0.74%228,84932.20%