New Zealand markets open in 2 hours 29 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.17-0.29 (-0.84%)
As of 03:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:42.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719C000420002024-07-16 9:34AM EDT2024-07-190.010.000.010.00-15,12378.13%
INTC240726C000420002024-07-16 12:31PM EDT2024-07-260.020.020.03-0.02-50.00%265557.03%
INTC240802C000420002024-07-16 2:28PM EDT2024-08-020.140.130.14-0.06-30.00%482,64760.35%
INTC240809C000420002024-07-16 11:28AM EDT2024-08-090.200.170.19-0.04-16.67%2337354.69%
INTC240816C000420002024-07-16 3:09PM EDT2024-08-160.210.200.22-0.07-25.00%66211,48650.10%
INTC240823C000420002024-07-16 12:13PM EDT2024-08-230.250.230.25-0.09-26.47%155347.46%
INTC240830C000420002024-07-16 11:25AM EDT2024-08-300.280.280.31-0.08-22.22%33346.29%
INTC240920C000420002024-07-16 2:53PM EDT2024-09-200.450.430.44-0.09-16.67%38920,67742.43%
INTC241018C000420002024-07-16 1:37PM EDT2024-10-180.700.680.69-0.12-14.63%2173,93641.31%
INTC241115C000420002024-07-16 2:25PM EDT2024-11-151.061.071.09-0.14-11.67%689643.16%
INTC241220C000420002024-07-16 3:10PM EDT2024-12-201.351.351.38-0.13-8.78%41,15642.09%
INTC250620C000420002024-07-16 2:52PM EDT2025-06-202.942.882.96-0.26-8.12%1013,75141.97%
INTC250919C000420002024-07-16 12:38PM EDT2025-09-193.593.603.75-0.44-10.92%2221342.79%
INTC251219C000420002024-07-15 1:41PM EDT2025-12-194.503.854.400.00-193142.92%
INTC260116C000420002024-07-16 1:21PM EDT2026-01-164.454.454.55-0.36-7.48%561,69342.73%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719P000420002024-07-16 11:22AM EDT2024-07-197.757.807.90-0.20-2.52%12,00991.41%
INTC240802P000420002024-07-11 10:33AM EDT2024-08-027.806.059.200.00--1124.32%
INTC240816P000420002024-07-15 2:14PM EDT2024-08-167.807.858.250.00-142,19650.68%
INTC240920P000420002024-07-10 3:54PM EDT2024-09-207.508.058.150.00-1365,18938.67%
INTC241018P000420002024-07-12 9:54AM EDT2024-10-188.048.208.300.00-3051736.38%
INTC241115P000420002024-07-12 3:27PM EDT2024-11-158.058.408.550.00-45736.87%
INTC241220P000420002024-07-10 2:55PM EDT2024-12-208.198.508.700.00-11134.89%
INTC250620P000420002024-07-12 3:27PM EDT2025-06-209.109.459.600.00-2,0951,65632.18%
INTC250919P000420002024-07-16 11:19AM EDT2025-09-199.809.8510.05-2.05-17.30%141,40431.97%
INTC251219P000420002024-07-01 1:32PM EDT2025-12-1912.439.9011.200.00-128236.51%
INTC260116P000420002024-07-16 2:26PM EDT2026-01-1610.5010.3010.50+0.30+2.94%41,90531.20%