New Zealand markets open in 6 hours 11 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.74+1.28 (+3.70%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719C000700002024-07-09 12:26PM EDT2024-07-190.010.000.010.00-6004,133306.25%
INTC240816C000700002024-07-17 3:51PM EDT2024-08-160.020.020.030.00-11,22492.97%
INTC240920C000700002024-07-18 10:55AM EDT2024-09-200.040.030.04+0.01+50.00%652,48965.63%
INTC241220C000700002024-07-18 11:22AM EDT2024-12-200.160.150.16+0.03+23.08%346,40252.15%
INTC250117C000700002024-07-18 11:22AM EDT2025-01-170.200.190.20+0.05+33.33%11510,39750.10%
INTC250919C000700002024-07-18 10:58AM EDT2025-09-190.930.811.05+0.19+25.68%1225,98646.56%
INTC251219C000700002024-07-18 11:04AM EDT2025-12-191.181.151.34+0.08+7.27%1213,42645.17%
INTC260116C000700002024-07-18 10:29AM EDT2026-01-161.281.271.52+0.13+11.30%2112,25045.63%
INTC260618C000700002024-07-18 11:05AM EDT2026-06-181.901.802.00+0.20+11.76%652,80043.86%
INTC261218C000700002024-07-18 11:01AM EDT2026-12-182.742.512.75+0.39+16.60%1447,44843.46%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719P000700002024-04-12 11:36AM EDT2024-07-1933.5539.8540.300.00-301,236.72%
INTC240816P000700002024-04-04 9:47AM EDT2024-08-1629.2638.6539.850.00-10298.10%
INTC240920P000700002024-04-11 2:11PM EDT2024-09-2032.2039.5540.650.00-20217.38%
INTC241220P000700002024-05-10 3:59PM EDT2024-12-2040.1038.4540.350.00-330132.45%
INTC250117P000700002024-03-07 4:00PM EDT2025-01-1724.0530.1032.550.00-3000.00%
INTC250919P000700002024-01-26 3:19PM EDT2025-09-1926.8025.0029.250.00-2000.00%
INTC251219P000700002024-07-11 11:03AM EDT2025-12-1936.1231.5536.450.00-1052.48%
INTC260116P000700002024-05-22 2:55PM EDT2026-01-1638.8036.5041.500.00-1068.26%
INTC260618P000700002024-07-02 10:20AM EDT2026-06-1839.3631.5536.450.00-14145.22%
INTC261218P000700002024-07-08 9:42AM EDT2026-12-1835.7533.0034.800.00-1027.81%