New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.59+0.33 (+1.48%)
At close: 04:00PM EDT
22.53 -0.06 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241018C000350002024-10-04 2:46PM EDT2024-10-180.020.010.02+0.01+100.00%4812,18096.88%
INTC241025C000350002024-10-04 3:42PM EDT2024-10-250.040.010.08-0.02-33.33%587091.41%
INTC241101C000350002024-10-04 10:59AM EDT2024-11-010.090.060.100.00-1390086.33%
INTC241115C000350002024-10-04 3:10PM EDT2024-11-150.080.080.14-0.02-20.00%3815,57874.22%
INTC241220C000350002024-10-04 3:15PM EDT2024-12-200.170.170.22+0.01+6.25%2210,84461.13%
INTC250117C000350002024-10-04 3:55PM EDT2025-01-170.260.250.28+0.01+4.00%42432,30456.06%
INTC250321C000350002024-10-04 1:40PM EDT2025-03-210.530.520.650.00-6112,61454.39%
INTC250417C000350002024-10-04 3:36PM EDT2025-04-170.770.600.80+0.17+28.33%31639353.22%
INTC250620C000350002024-10-04 1:28PM EDT2025-06-200.950.971.00+0.06+6.74%3213,32951.61%
INTC250815C000350002024-10-03 12:01PM EDT2025-08-151.281.231.27+0.07+5.79%117350.95%
INTC250919C000350002024-10-03 2:17PM EDT2025-09-191.361.111.50+0.05+3.82%47,25751.83%
INTC251219C000350002024-10-04 2:32PM EDT2025-12-191.691.672.09-0.03-1.74%182,76450.66%
INTC260116C000350002024-10-04 3:34PM EDT2026-01-161.861.691.92+0.06+3.33%236,39949.56%
INTC260618C000350002024-10-04 3:54PM EDT2026-06-182.672.432.68+0.25+10.33%73,13050.09%
INTC261218C000350002024-10-04 3:24PM EDT2026-12-183.243.103.25+0.19+6.23%212,11548.46%
INTC270115C000350002024-10-04 3:58PM EDT2027-01-153.353.203.35+0.18+5.68%761,40048.40%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241018P000350002024-10-04 3:23PM EDT2024-10-1812.5012.3513.45-0.29-2.27%124792185.35%
INTC241025P000350002024-09-20 3:30PM EDT2024-10-2514.3512.3512.500.00-4478.91%
INTC241101P000350002024-09-25 12:04PM EDT2024-11-0111.4212.2512.500.00--088.28%
INTC241115P000350002024-09-20 2:44PM EDT2024-11-1512.3612.3512.50-2.24-15.34%1024554.69%
INTC241220P000350002024-10-03 9:30AM EDT2024-12-2013.3011.5512.950.00-674078.81%
INTC250117P000350002024-09-30 3:50PM EDT2025-01-1711.8012.4012.550.00-25,96648.93%
INTC250321P000350002024-10-01 2:52PM EDT2025-03-2112.4512.1512.650.00-1613043.26%
INTC250417P000350002024-09-18 2:42PM EDT2025-04-1713.7612.1513.700.00--365.63%
INTC250620P000350002024-10-04 1:04PM EDT2025-06-2012.8012.2512.95+0.40+3.23%11,53042.77%
INTC250815P000350002024-09-16 3:58PM EDT2025-08-1514.1512.2512.950.00--138.82%
INTC250919P000350002024-10-02 9:34AM EDT2025-09-1912.9012.4013.250.00-12,26242.14%
INTC251219P000350002024-09-26 9:30AM EDT2025-12-1911.7512.9513.800.00-17,01744.87%
INTC260116P000350002024-09-27 10:44AM EDT2026-01-1611.9312.3013.450.00-219,10739.11%
INTC260618P000350002024-10-02 3:24PM EDT2026-06-1813.4013.0013.600.00-6358935.65%
INTC261218P000350002024-10-04 10:59AM EDT2026-12-1813.5013.1514.05+0.80+6.30%112,90035.46%
INTC270115P000350002024-10-04 2:30PM EDT2027-01-1513.8012.6513.80-0.20-1.43%1126032.65%