New Zealand markets open in 9 hours 3 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.57-0.52 (-1.67%)
At close: 04:00PM EDT
30.66 +0.09 (+0.29%)
Pre-market: 08:57AM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240628C000350002024-06-24 3:57PM EDT2024-06-280.010.000.000.00-4801,67925.00%
INTC240705C000350002024-06-24 3:45PM EDT2024-07-050.030.000.000.00-421,49525.00%
INTC240712C000350002024-06-24 3:02PM EDT2024-07-120.070.000.000.00-3331,74912.50%
INTC240719C000350002024-06-24 3:48PM EDT2024-07-190.130.000.000.00-1,97419,34012.50%
INTC240726C000350002024-06-24 3:43PM EDT2024-07-260.420.000.000.00-2521,24612.50%
INTC240802C000350002024-06-24 3:55PM EDT2024-08-020.470.000.000.00-9664712.50%
INTC240816C000350002024-06-24 3:59PM EDT2024-08-160.590.000.000.00-1,68422,2056.25%
INTC240920C000350002024-06-24 3:55PM EDT2024-09-200.910.000.000.00-1,11711,6906.25%
INTC241018C000350002024-06-24 3:57PM EDT2024-10-181.180.000.000.00-1624,3596.25%
INTC241115C000350002024-06-24 3:47PM EDT2024-11-151.670.000.000.00-41617,9706.25%
INTC241220C000350002024-06-24 3:26PM EDT2024-12-202.010.000.000.00-1083,5366.25%
INTC250117C000350002024-06-24 3:57PM EDT2025-01-172.130.000.000.00-40924,6406.25%
INTC250321C000350002024-06-24 3:50PM EDT2025-03-212.720.000.000.00-1074,3743.13%
INTC250620C000350002024-06-24 3:48PM EDT2025-06-203.480.000.000.00-1083,6693.13%
INTC250919C000350002024-06-24 1:29PM EDT2025-09-194.050.000.000.00-138783.13%
INTC251219C000350002024-06-24 3:55PM EDT2025-12-194.650.000.000.00-241,6193.13%
INTC260116C000350002024-06-24 3:55PM EDT2026-01-164.850.000.000.00-3864,8603.13%
INTC260618C000350002024-06-24 3:39PM EDT2026-06-185.790.000.000.00-72,0763.13%
INTC261218C000350002024-06-24 2:06PM EDT2026-12-186.650.000.000.00-443,7981.56%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240628P000350002024-06-24 3:32PM EDT2024-06-284.150.000.000.00-6150.00%
INTC240705P000350002024-06-21 12:57PM EDT2024-07-053.860.000.000.00-1550.00%
INTC240712P000350002024-06-13 11:35AM EDT2024-07-124.400.000.000.00-540.00%
INTC240719P000350002024-06-24 3:53PM EDT2024-07-194.400.000.000.00-510,2520.00%
INTC240726P000350002024-06-18 11:21AM EDT2024-07-264.390.000.000.00-11100.00%
INTC240802P000350002024-06-24 2:43PM EDT2024-08-024.550.000.000.00-40450.00%
INTC240816P000350002024-06-24 2:41PM EDT2024-08-164.670.000.000.00-356,9960.00%
INTC240920P000350002024-06-24 3:53PM EDT2024-09-204.990.000.000.00-516,0920.00%
INTC241018P000350002024-06-21 3:30PM EDT2024-10-184.900.000.000.00-207,6760.00%
INTC241115P000350002024-06-14 12:02PM EDT2024-11-155.800.000.000.00-11,4440.00%
INTC241220P000350002024-06-21 3:57PM EDT2024-12-205.450.000.000.00-97,6760.00%
INTC250117P000350002024-06-24 3:26PM EDT2025-01-175.660.000.000.00-351,2090.00%
INTC250321P000350002024-06-21 1:14PM EDT2025-03-215.850.000.000.00-2717,9570.00%
INTC250620P000350002024-06-24 2:32PM EDT2025-06-206.600.000.000.00-117,6870.00%
INTC250919P000350002024-06-20 9:57AM EDT2025-09-196.900.000.000.00-12,8780.00%
INTC251219P000350002024-06-21 1:35PM EDT2025-12-197.080.000.000.00-19,1300.00%
INTC260116P000350002024-06-24 3:05PM EDT2026-01-167.350.000.000.00-118,0870.00%
INTC260618P000350002024-06-18 12:13PM EDT2026-06-187.750.000.000.00-203810.00%
INTC261218P000350002024-06-24 11:24AM EDT2026-12-188.250.000.000.00-338,6720.00%