New Zealand markets open in 2 hours 17 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.38+0.40 (+1.23%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:38.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240726C000380002024-07-22 3:13PM EDT2024-07-260.030.020.030.00-7395,84657.81%
INTC240802C000380002024-07-22 3:22PM EDT2024-08-020.260.250.26-0.06-19.35%1,0667,73362.50%
INTC240809C000380002024-07-22 3:15PM EDT2024-08-090.340.320.34-0.04-10.53%1472,11253.91%
INTC240816C000380002024-07-22 3:27PM EDT2024-08-160.390.390.40-0.04-9.30%3,04820,81149.22%
INTC240823C000380002024-07-22 3:09PM EDT2024-08-230.450.450.47-0.04-8.16%16462846.29%
INTC240830C000380002024-07-22 3:22PM EDT2024-08-300.560.540.57-0.02-3.45%2051,25645.22%
INTC240920C000380002024-07-22 3:28PM EDT2024-09-200.770.770.78-0.04-4.88%1475,50341.65%
INTC241018C000380002024-07-22 3:12PM EDT2024-10-181.101.101.11-0.05-4.35%1013,80240.53%
INTC241115C000380002024-07-22 3:21PM EDT2024-11-151.651.651.66-0.02-1.20%275,85443.51%
INTC241220C000380002024-07-22 3:11PM EDT2024-12-202.002.012.04+0.02+1.01%2632,90642.90%
INTC250620C000380002024-07-22 12:55PM EDT2025-06-203.533.603.70-0.07-1.94%245,12742.29%
INTC250919C000380002024-07-19 3:49PM EDT2025-09-194.354.354.50+0.05+1.16%1393443.07%
INTC260618C000380002024-07-22 12:28PM EDT2026-06-186.055.406.35+0.16+2.72%236143.69%
INTC261218C000380002024-07-22 11:32AM EDT2026-12-187.007.057.30-0.28-3.85%21,47643.51%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240726P000380002024-07-22 2:41PM EDT2024-07-264.854.654.75-0.20-3.96%13772.66%
INTC240802P000380002024-07-19 2:36PM EDT2024-08-025.214.805.450.00-560779.10%
INTC240809P000380002024-07-19 10:33AM EDT2024-08-095.354.955.150.00-6440559.28%
INTC240816P000380002024-07-19 2:17PM EDT2024-08-165.254.755.400.00-1073,18951.76%
INTC240823P000380002024-07-19 3:24PM EDT2024-08-235.305.055.200.00-31350.29%
INTC240830P000380002024-07-17 11:10AM EDT2024-08-303.905.055.200.00-131245.70%
INTC240920P000380002024-07-19 3:28PM EDT2024-09-205.545.305.350.00-4010840.63%
INTC241018P000380002024-07-22 10:20AM EDT2024-10-185.655.505.55+1.50+36.14%124,82837.40%
INTC241115P000380002024-07-19 1:25PM EDT2024-11-156.285.906.000.00-378839.50%
INTC241220P000380002024-07-19 10:38AM EDT2024-12-206.446.106.250.00-134,64137.87%
INTC250620P000380002024-07-22 1:15PM EDT2025-06-207.407.157.30+0.90+13.85%168334.22%
INTC250919P000380002024-07-17 2:56PM EDT2025-09-197.067.607.850.00-295134.24%
INTC260618P000380002024-07-09 12:29PM EDT2026-06-188.528.558.800.00-175731.95%
INTC261218P000380002024-07-18 12:02PM EDT2026-12-189.229.109.25+1.02+12.44%32,13530.62%