New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.99+0.01 (+0.02%)
At close: 04:00PM EST
43.01 +0.02 (+0.05%)
After hours: 06:13PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240315C000180002024-02-21 1:16PM EST18.0025.8424.7025.250.00-511209.38%
INTC240315C000190002023-12-08 10:19AM EST19.0024.0827.8528.250.00-27460.45%
INTC240315C000200002024-01-26 3:50PM EST20.0023.6622.6523.400.00-484135.16%
INTC240315C000210002024-02-23 10:06AM EST21.0021.8521.8522.25-0.15-0.68%129137.11%
INTC240315C000220002024-02-07 2:23PM EST22.0021.0020.7021.200.00-2746159.38%
INTC240315C000230002024-02-08 1:01PM EST23.0019.8019.6520.250.00-2580156.64%
INTC240315C000240002024-02-02 1:12PM EST24.0018.4818.7019.200.00-226141.02%
INTC240315C000250002024-02-22 9:45AM EST25.0018.1417.7018.350.00-511998.44%
INTC240315C000260002024-02-21 3:25PM EST26.0017.4016.7517.300.00-14792.19%
INTC240315C000270002024-02-22 2:48PM EST27.0016.4015.9516.200.00-1115498.44%
INTC240315C000280002024-02-15 11:05AM EST28.0016.5014.9515.250.00-13995.90%
INTC240315C000290002024-02-20 3:48PM EST29.0015.6014.0014.200.00-10044789.06%
INTC240315C000300002024-02-23 1:20PM EST30.0013.4012.8513.20+0.15+1.13%21,02568.36%
INTC240315C000310002024-02-23 3:33PM EST31.0012.0712.0012.20-0.90-6.94%266276.17%
INTC240315C000320002024-02-23 2:13PM EST32.0011.3510.8511.45-0.90-7.35%579775.20%
INTC240315C000330002024-02-22 10:55AM EST33.009.779.7510.40-0.38-3.74%12,05560.55%
INTC240315C000340002024-02-23 1:08PM EST34.009.438.909.25+0.61+6.92%22,60554.88%
INTC240315C000350002024-02-23 3:05PM EST35.008.357.808.45-0.10-1.18%32,20954.10%
INTC240315C000360002024-02-23 2:50PM EST36.007.316.857.45-0.70-8.74%55,19550.00%
INTC240315C000370002024-02-23 2:32PM EST37.006.355.856.50+0.10+1.60%314,30261.62%
INTC240315C000380002024-02-23 3:30PM EST38.005.174.805.30-0.05-0.96%377,71345.61%
INTC240315C000385002024-02-22 9:55AM EST38.504.954.305.15+0.20+4.21%22055.66%
INTC240315C000390002024-02-23 2:19PM EST39.004.504.104.65+0.05+1.12%1032,19151.66%
INTC240315C000395002024-02-22 12:34PM EST39.503.803.503.90-0.30-7.32%34639.06%
INTC240315C000400002024-02-23 3:14PM EST40.003.503.253.60+0.05+1.45%1417,33841.94%
INTC240315C000405002024-02-23 11:23AM EST40.503.012.833.45-0.18-5.64%14347.95%
INTC240315C000410002024-02-23 3:56PM EST41.002.642.572.64-0.24-8.33%1757,43134.77%
INTC240315C000415002024-02-23 12:43PM EST41.502.392.202.28-0.04-1.65%113534.13%
INTC240315C000420002024-02-23 3:32PM EST42.001.951.901.93-0.12-5.80%30719,06433.15%
INTC240315C000425002024-02-23 3:58PM EST42.501.641.601.65-0.10-5.75%20922133.25%
INTC240315C000430002024-02-23 3:59PM EST43.001.361.331.38-0.12-8.11%3,25217,14732.91%
INTC240315C000435002024-02-23 3:54PM EST43.501.131.091.14-0.12-9.60%1,2761,91032.57%
INTC240315C000440002024-02-23 3:55PM EST44.000.920.900.92-0.11-10.68%1,74613,61832.08%
INTC240315C000445002024-02-23 2:41PM EST44.500.850.730.77-0.04-4.49%24877932.62%
INTC240315C000450002024-02-23 3:59PM EST45.000.600.580.62-0.12-16.67%2,80225,57932.52%
INTC240315C000455002024-02-23 3:56PM EST45.500.490.480.51-0.09-15.52%1282,84732.96%
INTC240315C000460002024-02-23 3:43PM EST46.000.390.380.42-0.10-20.41%54019,05433.45%
INTC240315C000465002024-02-23 2:47PM EST46.500.360.280.33-0.07-16.28%8573633.35%
INTC240315C000470002024-02-23 3:50PM EST47.000.260.240.27-0.07-21.21%46314,79733.84%
INTC240315C000475002024-02-23 3:59PM EST47.500.200.170.22-0.06-23.08%5721,03134.28%
INTC240315C000480002024-02-23 3:55PM EST48.000.160.150.17-0.05-23.81%19114,26534.28%
INTC240315C000490002024-02-23 3:56PM EST49.000.120.100.12-0.04-25.00%1718,57735.74%
INTC240315C000500002024-02-23 3:59PM EST50.000.080.070.08-0.02-20.00%4,23534,04836.62%
INTC240315C000510002024-02-23 10:20AM EST51.000.050.040.06-0.04-44.44%14453138.28%
INTC240315C000520002024-02-23 2:43PM EST52.000.050.030.05-0.01-16.67%515640.43%
INTC240315C000530002024-02-23 1:04PM EST53.000.030.020.04-0.02-40.00%37642.19%
INTC240315C000550002024-02-23 3:54PM EST55.000.030.010.030.00-2,09524,83746.48%
INTC240315C000600002024-02-23 3:12PM EST60.000.020.010.02+0.01+100.00%648,70354.69%
INTC240315C000650002024-02-23 3:59PM EST65.000.020.010.02+0.01+100.00%15421,59166.41%
INTC240315C000700002024-02-22 10:30AM EST70.000.070.000.030.00-161,31276.56%
INTC240315C000750002024-02-23 3:27PM EST75.000.010.000.17-0.02-66.67%951,166105.86%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240315P000180002024-02-02 11:06AM EST18.000.010.000.010.00-1186125.00%
INTC240315P000190002024-01-29 3:32PM EST19.000.010.000.040.00-200301134.38%
INTC240315P000200002024-02-08 9:30AM EST20.000.020.000.170.00-1135153.52%
INTC240315P000210002023-10-27 2:25PM EST21.000.170.020.090.00-11,006135.16%
INTC240315P000220002024-02-08 9:30AM EST22.000.070.000.170.00-1324135.94%
INTC240315P000230002024-02-02 9:52AM EST23.000.070.000.080.00-113,510114.84%
INTC240315P000240002023-12-29 1:07PM EST24.000.030.000.750.00-1517159.77%
INTC240315P000250002024-02-23 9:31AM EST25.000.010.000.010.00-14,65178.13%
INTC240315P000260002024-02-23 10:28AM EST26.000.100.000.04+0.08+400.00%29,22285.94%
INTC240315P000270002024-02-23 10:29AM EST27.000.100.000.10+0.09+900.00%22,59690.63%
INTC240315P000280002024-02-05 1:05PM EST28.000.010.000.080.00-502,58281.64%
INTC240315P000290002024-02-14 1:23PM EST29.000.100.000.170.00-12,87585.16%
INTC240315P000300002024-02-20 11:47AM EST30.000.020.000.010.00-2068,70053.13%
INTC240315P000310002024-02-13 2:11PM EST31.000.010.000.180.00-86,60973.44%
INTC240315P000320002024-02-22 2:38PM EST32.000.030.000.140.00-113,58264.45%
INTC240315P000330002024-02-23 12:00PM EST33.000.010.000.01-0.02-66.67%510,64843.75%
INTC240315P000340002024-02-23 3:21PM EST34.000.020.000.180.00-1613,36955.47%
INTC240315P000350002024-02-23 3:39PM EST35.000.020.010.04-0.01-33.33%916,70242.97%
INTC240315P000360002024-02-23 3:05PM EST36.000.020.020.04-0.03-60.00%717,27337.89%
INTC240315P000370002024-02-23 3:42PM EST37.000.050.020.05-0.02-28.57%584,86634.38%
INTC240315P000380002024-02-23 3:59PM EST38.000.090.080.09-0.03-25.00%2,1449,57332.91%
INTC240315P000385002024-02-23 10:35AM EST38.500.140.090.12-0.01-6.67%43432.23%
INTC240315P000390002024-02-23 3:42PM EST39.000.140.130.15-0.07-33.33%5716,23731.15%
INTC240315P000395002024-02-23 3:25PM EST39.500.190.180.21-0.07-26.92%2927031.01%
INTC240315P000400002024-02-23 3:52PM EST40.000.270.250.30-0.10-27.03%3,81719,02431.35%
INTC240315P000405002024-02-23 12:31PM EST40.500.370.330.39-0.06-13.95%18411730.91%
INTC240315P000410002024-02-23 3:58PM EST41.000.470.460.49-0.11-18.97%5965,74330.13%
INTC240315P000415002024-02-23 3:23PM EST41.500.600.610.64-0.13-17.81%1,80042330.13%
INTC240315P000420002024-02-23 3:23PM EST42.000.790.780.80-0.07-8.14%38910,42829.64%
INTC240315P000425002024-02-23 3:38PM EST42.500.990.981.02-0.11-10.00%55459029.88%
INTC240315P000430002024-02-23 3:59PM EST43.001.221.211.23-0.13-9.63%1,21511,83129.10%
INTC240315P000435002024-02-23 3:50PM EST43.501.471.471.50-0.11-6.96%3351,90629.00%
INTC240315P000440002024-02-23 3:55PM EST44.001.771.771.80-0.12-6.35%57010,96328.86%
INTC240315P000445002024-02-23 12:24PM EST44.502.002.092.14-0.21-9.50%3621729.00%
INTC240315P000450002024-02-23 3:47PM EST45.002.452.442.52-0.12-4.67%29917,37529.49%
INTC240315P000455002024-02-23 3:28PM EST45.502.862.832.91-0.08-2.72%159729.64%
INTC240315P000460002024-02-23 2:24PM EST46.003.163.203.35+0.08+2.60%637,79630.76%
INTC240315P000465002024-02-23 3:21PM EST46.503.603.254.00-0.06-1.64%7538.77%
INTC240315P000470002024-02-23 2:40PM EST47.003.973.704.30-0.13-3.17%178,12634.67%
INTC240315P000475002024-02-22 10:45AM EST47.504.854.154.650.00-112430.27%
INTC240315P000480002024-02-23 3:57PM EST48.005.055.005.60+0.04+0.80%173,18950.98%
INTC240315P000490002024-02-23 2:38PM EST49.005.855.706.350.00-161,37747.07%
INTC240315P000500002024-02-23 1:09PM EST50.006.726.557.30-0.33-4.68%102,82049.61%
INTC240315P000510002024-02-22 11:20AM EST51.007.757.508.30-0.05-0.64%217554.10%
INTC240315P000520002024-02-23 12:08PM EST52.008.708.609.100.00-65344.92%
INTC240315P000530002024-02-22 10:35AM EST53.0010.109.9010.350.00-44050.78%
INTC240315P000550002024-02-22 9:54AM EST55.0012.4011.6012.350.00-291073.14%
INTC240315P000600002024-02-08 2:49PM EST60.0017.2516.5517.400.00-6594.14%
INTC240315P000650002024-01-26 3:48PM EST65.0021.4021.5022.400.00-670110.16%
INTC240315P000700002024-01-26 3:50PM EST70.0026.4026.5027.450.00-180127.73%
INTC240315P000750002024-01-29 3:21PM EST75.0031.4531.5032.250.00-120125.20%