New Zealand markets close in 2 hours 46 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:37.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614C000370002024-06-10 3:50PM EDT2024-06-140.010.000.010.00-576098.44%
INTC240621C000370002024-06-12 2:03PM EDT2024-06-210.010.010.02-0.01-50.00%70222,36953.91%
INTC240628C000370002024-06-12 2:36PM EDT2024-06-280.020.010.03-0.01-33.33%10536344.92%
INTC240705C000370002024-06-12 9:32AM EDT2024-07-050.060.030.05+0.01+20.00%912641.02%
INTC240712C000370002024-06-12 12:07PM EDT2024-07-120.070.050.070.00-69938.28%
INTC240719C000370002024-06-12 2:34PM EDT2024-07-190.100.090.11-0.02-16.67%1235,76437.89%
INTC240726C000370002024-06-12 2:00PM EDT2024-07-260.220.260.30-0.05-18.52%676144.73%
INTC240816C000370002024-06-12 3:55PM EDT2024-08-160.430.410.45-0.04-8.51%9215,84241.75%
INTC240920C000370002024-06-12 3:16PM EDT2024-09-200.640.670.70-0.09-12.33%20813,96339.36%
INTC241018C000370002024-06-12 3:10PM EDT2024-10-180.870.900.95-0.13-13.00%1263,37839.28%
INTC241115C000370002024-06-12 11:10AM EDT2024-11-151.301.291.34-0.13-9.09%1851441.43%
INTC241220C000370002024-06-11 11:34AM EDT2024-12-201.741.531.60+0.10+6.10%1140840.80%
INTC251219C000370002024-06-12 3:46PM EDT2025-12-194.113.554.35-0.02-0.48%112,13642.81%
INTC260116C000370002024-06-12 2:21PM EDT2026-01-164.303.904.50-0.10-2.27%101,50242.74%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614P000370002024-05-20 11:46AM EDT2024-06-144.805.157.250.00-170322.66%
INTC240621P000370002024-06-11 3:05PM EDT2024-06-215.955.906.300.00-1,4102,51867.97%
INTC240628P000370002024-06-07 9:46AM EDT2024-06-286.586.156.300.00-1150.78%
INTC240712P000370002024-06-04 3:57PM EDT2024-07-126.905.906.600.00-2057.23%
INTC240719P000370002024-06-12 1:53PM EDT2024-07-196.305.856.60+0.27+4.48%12,25351.56%
INTC240816P000370002024-06-12 10:18AM EDT2024-08-166.256.006.50-0.64-9.29%35,38735.35%
INTC240920P000370002024-06-11 11:51AM EDT2024-09-206.656.506.650.00-113,27732.67%
INTC241018P000370002024-06-10 11:48AM EDT2024-10-186.906.656.750.00-11,90331.06%
INTC241115P000370002024-06-11 11:06AM EDT2024-11-156.986.957.100.00-19634.18%
INTC241220P000370002024-06-06 1:17PM EDT2024-12-207.397.057.250.00-12433.03%
INTC251219P000370002024-06-11 3:40PM EDT2025-12-198.557.958.800.00-301,91030.79%
INTC260116P000370002024-06-05 3:02PM EDT2026-01-168.728.609.80-0.03-0.34%13,73236.67%