New Zealand markets close in 4 hours 18 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.98+0.53 (+1.74%)
At close: 04:00PM EDT
30.90 -0.08 (-0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621C000550002024-06-17 3:55PM EDT2024-06-210.010.000.000.00-423,47250.00%
INTC240719C000550002024-06-17 10:37AM EDT2024-07-190.010.000.01-0.01-50.00%23,33168.75%
INTC240816C000550002024-06-14 3:39PM EDT2024-08-160.020.020.03-0.01-33.33%33,61258.59%
INTC240920C000550002024-06-17 3:50PM EDT2024-09-200.040.020.050.00-438,47750.78%
INTC241018C000550002024-06-17 3:52PM EDT2024-10-180.060.040.070.00-3634,73546.88%
INTC241115C000550002024-06-17 9:37AM EDT2024-11-150.120.110.13+0.01+9.09%1040846.58%
INTC241220C000550002024-06-17 12:00PM EDT2024-12-200.170.160.19+0.01+6.25%122,44244.82%
INTC250117C000550002024-06-17 3:47PM EDT2025-01-170.250.240.26+0.02+8.70%5841,36644.34%
INTC250321C000550002024-06-17 3:50PM EDT2025-03-210.380.300.47+0.04+11.76%121,80544.19%
INTC250620C000550002024-06-17 3:44PM EDT2025-06-200.730.430.93+0.15+25.86%1955845.56%
INTC250919C000550002024-06-17 1:38PM EDT2025-09-191.010.961.25+0.08+8.60%71,73144.46%
INTC251219C000550002024-06-17 12:19PM EDT2025-12-191.221.271.450.00-11,91942.54%
INTC260116C000550002024-06-17 3:56PM EDT2026-01-161.521.401.51+0.15+10.95%33828,80942.04%
INTC260618C000550002024-06-17 3:18PM EDT2026-06-182.141.842.20+0.19+9.74%555742.55%
INTC261218C000550002024-06-17 3:57PM EDT2026-12-182.852.602.90+0.15+5.56%3110,40242.30%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621P000550002024-06-17 3:03PM EDT2024-06-2124.3022.3524.10-0.54-2.17%213264.84%
INTC240719P000550002024-05-15 2:02PM EDT2024-07-1923.8024.1524.900.00-607132.23%
INTC240816P000550002024-05-01 10:55AM EDT2024-08-1624.8322.3526.250.00-5085.06%
INTC240920P000550002024-06-17 3:00PM EDT2024-09-2024.2023.5024.20-0.45-1.83%352462.21%
INTC241018P000550002024-04-12 3:12PM EDT2024-10-1819.7524.2026.100.00-1,000083.40%
INTC241220P000550002024-04-08 11:08AM EDT2024-12-2016.7024.8525.600.00-2369.14%
INTC250117P000550002024-06-17 3:29PM EDT2025-01-1724.3723.0524.55-0.25-1.02%5010751.81%
INTC250321P000550002024-04-12 3:12PM EDT2025-03-2119.4522.9527.150.00-1054.13%
INTC250620P000550002024-05-08 12:01PM EDT2025-06-2025.2124.0526.750.00-2451.27%
INTC250919P000550002024-04-03 10:34AM EDT2025-09-1915.3524.0024.350.00-53831.93%
INTC251219P000550002024-05-21 1:21PM EDT2025-12-1923.3521.6026.500.00-23351.37%
INTC260116P000550002024-05-10 3:40PM EDT2026-01-1625.0022.0027.000.00-11653.85%
INTC260618P000550002024-02-01 1:47PM EDT2026-06-1815.0313.8515.300.00--100.00%
INTC261218P000550002024-05-23 1:52PM EDT2026-12-1824.8523.3524.500.00-4524.61%