New Zealand markets close in 6 hours 19 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.37+0.39 (+1.18%)
At close: 04:00PM EDT
33.38 +0.01 (+0.03%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Strike:31.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240726C000310002024-07-22 3:48PM EDT2024-07-262.422.382.67+0.23+10.50%1531,49858.20%
INTC240802C000310002024-07-22 3:46PM EDT2024-08-022.902.752.99+0.10+3.57%1042,10358.98%
INTC240809C000310002024-07-22 3:50PM EDT2024-08-093.002.663.15+0.20+7.14%1012658.45%
INTC240816C000310002024-07-22 2:53PM EDT2024-08-163.003.103.20-0.06-1.96%1256,54951.66%
INTC240823C000310002024-07-22 3:38PM EDT2024-08-233.202.953.30+0.16+5.26%615748.83%
INTC240830C000310002024-07-22 3:36PM EDT2024-08-303.301.843.90+0.13+4.10%243259.91%
INTC240920C000310002024-07-22 11:13AM EDT2024-09-203.303.453.70-0.20-5.71%2096,34944.39%
INTC241018C000310002024-07-22 3:18PM EDT2024-10-184.003.054.10+0.15+3.90%523,14443.53%
INTC241115C000310002024-07-22 10:13AM EDT2024-11-154.464.105.15-0.09-1.98%21,39053.17%
INTC241220C000310002024-07-22 1:31PM EDT2024-12-204.754.955.05-0.15-3.06%141,16845.39%
INTC250117C000310002024-07-22 1:56PM EDT2025-01-175.005.205.35-0.05-0.99%1141,23945.17%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240726P000310002024-07-22 3:52PM EDT2024-07-260.040.030.05-0.10-71.43%3,3112,69242.58%
INTC240802P000310002024-07-22 3:54PM EDT2024-08-020.520.490.51-0.23-30.67%2402,07658.98%
INTC240809P000310002024-07-22 3:48PM EDT2024-08-090.640.510.65-0.22-25.58%3502,13850.29%
INTC240816P000310002024-07-22 3:59PM EDT2024-08-160.720.720.74-0.22-23.40%1,01118,38948.58%
INTC240823P000310002024-07-22 3:13PM EDT2024-08-230.810.770.83-0.22-21.36%9337145.85%
INTC240830P000310002024-07-22 3:35PM EDT2024-08-300.920.860.93-0.20-17.86%9828244.34%
INTC240920P000310002024-07-22 2:05PM EDT2024-09-201.101.081.24-0.19-14.73%3325,28242.51%
INTC241018P000310002024-07-22 3:39PM EDT2024-10-181.361.351.37-0.26-16.05%924,75037.45%
INTC241115P000310002024-07-22 2:04PM EDT2024-11-151.971.842.07-0.13-6.19%2709,40642.94%
INTC241220P000310002024-07-22 2:51PM EDT2024-12-202.172.102.14-0.18-7.66%5462,14038.57%
INTC250117P000310002024-07-22 3:24PM EDT2025-01-172.282.242.28-0.14-5.79%29812,21037.09%