New Zealand markets close in 2 hours 48 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:40.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614C000400002024-06-04 2:42PM EDT2024-06-140.010.000.010.00-5681,088137.50%
INTC240621C000400002024-06-12 1:03PM EDT2024-06-210.010.000.010.00-5036,48964.06%
INTC240628C000400002024-06-12 9:59AM EDT2024-06-280.020.000.03+0.01+100.00%2416454.69%
INTC240705C000400002024-06-12 1:16PM EDT2024-07-050.030.020.050.00-543151.56%
INTC240712C000400002024-06-12 2:10PM EDT2024-07-120.040.000.06-0.01-20.00%3449.22%
INTC240719C000400002024-06-12 3:51PM EDT2024-07-190.040.040.05-0.01-20.00%33415,42042.97%
INTC240726C000400002024-06-12 11:39AM EDT2024-07-260.130.020.140.00-381047.75%
INTC240816C000400002024-06-12 3:28PM EDT2024-08-160.180.180.21-0.05-21.74%6987,55543.07%
INTC240920C000400002024-06-12 3:23PM EDT2024-09-200.320.330.36-0.06-15.79%23715,61839.80%
INTC241018C000400002024-06-12 3:52PM EDT2024-10-180.490.490.52-0.06-10.91%3524,31539.16%
INTC241115C000400002024-06-12 3:45PM EDT2024-11-150.760.780.85-0.09-10.59%1499341.72%
INTC241220C000400002024-06-12 3:56PM EDT2024-12-201.021.001.04-0.08-7.27%1566,50440.63%
INTC250117C000400002024-06-12 3:31PM EDT2025-01-171.201.161.22-0.05-4.00%1,58469,19040.38%
INTC250321C000400002024-06-12 3:16PM EDT2025-03-211.661.631.75-0.05-2.92%893,23941.49%
INTC250620C000400002024-06-12 1:48PM EDT2025-06-202.202.042.46-0.11-4.76%672,06742.46%
INTC250919C000400002024-06-12 11:43AM EDT2025-09-192.942.772.99-0.11-3.61%41,24142.14%
INTC251219C000400002024-06-12 3:46PM EDT2025-12-193.353.353.60-0.19-5.37%134,32842.73%
INTC260116C000400002024-06-12 3:23PM EDT2026-01-163.553.503.80-0.14-3.79%465,74643.01%
INTC260618C000400002024-06-12 12:12PM EDT2026-06-184.484.204.70-0.02-0.44%1167043.51%
INTC261218C000400002024-06-12 3:35PM EDT2026-12-185.245.105.50-0.16-2.96%24219,12243.05%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240614P000400002024-06-11 10:22AM EDT2024-06-149.108.759.65-0.15-1.62%14291.80%
INTC240621P000400002024-06-11 3:04PM EDT2024-06-218.958.909.300.00-49058389.84%
INTC240628P000400002024-06-06 9:31AM EDT2024-06-289.529.159.300.00-1267.19%
INTC240712P000400002024-06-06 11:03AM EDT2024-07-129.538.959.600.00--072.66%
INTC240719P000400002024-06-12 2:43PM EDT2024-07-199.469.159.30+0.26+2.83%23,99644.34%
INTC240816P000400002024-06-12 1:23PM EDT2024-08-169.158.859.70-0.25-2.66%13,16752.93%
INTC240920P000400002024-06-12 1:27PM EDT2024-09-209.209.209.65-0.30-3.16%412,53141.31%
INTC241018P000400002024-06-11 3:39PM EDT2024-10-189.309.309.400.00-301,29528.91%
INTC241115P000400002024-06-06 1:17PM EDT2024-11-159.769.459.650.00-114833.11%
INTC241220P000400002024-06-12 12:21PM EDT2024-12-209.559.559.90-0.16-1.65%206,16034.60%
INTC250117P000400002024-06-12 1:51PM EDT2025-01-179.759.6010.15+0.22+2.31%317,31736.13%
INTC250321P000400002024-06-10 2:08PM EDT2025-03-2110.059.8510.300.00-17,21833.72%
INTC250620P000400002024-06-12 1:30PM EDT2025-06-2010.4010.1510.40+0.25+2.46%12196130.37%
INTC250919P000400002024-05-29 3:30PM EDT2025-09-1910.8210.4010.700.00-12,24929.92%
INTC251219P000400002024-06-10 3:24PM EDT2025-12-1910.8010.7011.150.00-12,76030.82%
INTC260116P000400002024-06-12 12:01PM EDT2026-01-1610.7610.8011.10-0.43-3.84%588,39229.71%
INTC260618P000400002024-06-04 1:43PM EDT2026-06-1811.6610.9511.600.00-122,68829.65%
INTC261218P000400002024-06-12 3:00PM EDT2026-12-1811.9411.1513.00+0.42+3.65%4296934.09%