New Zealand markets open in 54 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.85-0.18 (-0.56%)
At close: 04:00PM EDT
31.86 +0.03 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524C000240002024-05-17 12:53PM EDT24.007.857.808.35+7.85-10161.33%
INTC240524C000250002024-05-15 11:04AM EDT25.006.056.806.950.00-21092.19%
INTC240524C000260002024-05-16 2:10PM EDT26.006.105.805.950.00-212879.69%
INTC240524C000265002024-05-08 1:01PM EDT26.503.454.855.900.00--472.66%
INTC240524C000270002024-05-16 12:46PM EDT27.004.804.505.150.00-153116.99%
INTC240524C000275002024-05-17 11:49AM EDT27.504.253.954.75+0.43+11.26%128118.75%
INTC240524C000280002024-05-17 3:22PM EDT28.003.853.804.40-0.27-6.55%514692.58%
INTC240524C000285002024-05-17 3:37PM EDT28.503.452.903.90-0.30-8.00%102354.69%
INTC240524C000290002024-05-17 3:22PM EDT29.002.882.813.35+0.13+4.73%3232972.27%
INTC240524C000295002024-05-17 3:54PM EDT29.502.391.992.64-0.33-12.13%8646769.14%
INTC240524C000300002024-05-17 3:51PM EDT30.001.931.902.16-0.22-10.23%2171,81361.13%
INTC240524C000305002024-05-17 3:57PM EDT30.501.451.251.71-0.30-17.14%1901,35654.88%
INTC240524C000310002024-05-17 3:58PM EDT31.001.061.051.25-0.24-18.46%1,26514,52346.68%
INTC240524C000315002024-05-17 3:59PM EDT31.500.750.740.79-0.19-20.21%2,1602,42936.91%
INTC240524C000320002024-05-17 3:59PM EDT32.000.490.490.51-0.15-23.44%8,06020,07035.65%
INTC240524C000325002024-05-17 3:59PM EDT32.500.300.300.31-0.14-31.82%3,2422,55635.16%
INTC240524C000330002024-05-17 3:59PM EDT33.000.190.180.20-0.10-34.48%7,3726,47536.82%
INTC240524C000335002024-05-17 3:59PM EDT33.500.110.080.11-0.08-42.11%1,64878836.52%
INTC240524C000340002024-05-17 3:59PM EDT34.000.060.060.08-0.07-53.85%7,1382,73939.84%
INTC240524C000345002024-05-17 3:58PM EDT34.500.050.040.06-0.05-50.00%2642,58842.97%
INTC240524C000350002024-05-17 3:44PM EDT35.000.030.030.04-0.04-57.14%7344,56644.53%
INTC240524C000355002024-05-17 3:20PM EDT35.500.030.020.04-0.03-50.00%50458350.00%
INTC240524C000360002024-05-17 3:33PM EDT36.000.020.020.04-0.03-60.00%1521,39252.34%
INTC240524C000365002024-05-17 3:43PM EDT36.500.020.010.03-0.02-50.00%151,02453.13%
INTC240524C000370002024-05-17 2:05PM EDT37.000.020.010.03-0.01-33.33%541,92457.81%
INTC240524C000380002024-05-17 3:55PM EDT38.000.020.010.020.00-60681563.28%
INTC240524C000390002024-05-17 2:58PM EDT39.000.010.000.01-0.01-50.00%3212,69462.50%
INTC240524C000400002024-05-17 2:15PM EDT40.000.010.000.01-0.01-50.00%1,7411,29868.75%
INTC240524C000410002024-05-17 1:50PM EDT41.000.010.000.01-0.01-50.00%16748675.00%
INTC240524C000420002024-05-16 1:43PM EDT42.000.010.000.010.00-833681.25%
INTC240524C000430002024-05-13 10:45AM EDT43.000.010.000.010.00-5018987.50%
INTC240524C000440002024-05-13 10:43AM EDT44.000.010.000.010.00-8591,30993.75%
INTC240524C000450002024-05-14 10:39AM EDT45.000.010.000.010.00-249198.44%
INTC240524C000460002024-04-26 10:41AM EDT46.000.020.000.010.00-4259106.25%
INTC240524C000470002024-04-29 10:27AM EDT47.000.010.000.010.00-2341112.50%
INTC240524C000480002024-04-25 3:16PM EDT48.000.050.000.010.00-2456115.63%
INTC240524C000490002024-04-24 10:18AM EDT49.000.050.000.010.00-425118.75%
INTC240524C000500002024-05-02 2:05PM EDT50.000.020.000.010.00-4412125.00%
INTC240524C000510002024-04-25 1:32PM EDT51.000.040.000.010.00-514131.25%
INTC240524C000520002024-04-29 9:37AM EDT52.000.010.000.010.00-212137.50%
INTC240524C000530002024-04-23 3:59PM EDT53.000.030.000.010.00-100102137.50%
INTC240524C000550002024-05-08 3:16PM EDT55.000.020.000.010.00-1623150.00%
INTC240524C000600002024-04-17 11:51AM EDT60.000.010.000.010.00-10050168.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524P000200002024-05-09 10:43AM EDT20.000.050.000.270.00-1010216.41%
INTC240524P000240002024-05-14 12:03PM EDT24.000.010.000.010.00-11387.50%
INTC240524P000250002024-05-16 10:19AM EDT25.000.010.000.010.00-126175.00%
INTC240524P000260002024-05-16 10:19AM EDT26.000.010.000.010.00-134862.50%
INTC240524P000265002024-05-15 2:01PM EDT26.500.010.000.010.00-2359.38%
INTC240524P000270002024-05-17 11:56AM EDT27.000.010.000.010.00-1020253.13%
INTC240524P000275002024-05-17 3:23PM EDT27.500.010.000.01-0.01-50.00%15619952.34%
INTC240524P000280002024-05-17 3:55PM EDT28.000.010.000.020.00-761,33351.56%
INTC240524P000285002024-05-17 3:58PM EDT28.500.020.010.03-0.01-33.33%8923049.22%
INTC240524P000290002024-05-17 3:58PM EDT29.000.020.020.030.00-1573,16842.97%
INTC240524P000295002024-05-17 3:55PM EDT29.500.030.030.04-0.01-25.00%2081,18138.67%
INTC240524P000300002024-05-17 3:58PM EDT30.000.060.050.060.00-9454,04835.16%
INTC240524P000305002024-05-17 3:58PM EDT30.500.100.100.110.00-5851,52233.59%
INTC240524P000310002024-05-17 3:59PM EDT31.000.200.190.200.00-1,9684,89932.23%
INTC240524P000315002024-05-17 3:58PM EDT31.500.370.350.40+0.04+12.12%3,5151,06534.38%
INTC240524P000320002024-05-17 3:59PM EDT32.000.610.590.63+0.07+12.96%1,4381,65033.79%
INTC240524P000325002024-05-17 3:57PM EDT32.500.970.910.95+0.15+18.29%99343334.38%
INTC240524P000330002024-05-17 3:56PM EDT33.001.291.131.46+0.10+8.40%7244145.12%
INTC240524P000335002024-05-17 3:48PM EDT33.501.731.511.96+0.15+9.49%2212254.30%
INTC240524P000340002024-05-17 10:45AM EDT34.002.102.022.32+0.12+6.06%184950.00%
INTC240524P000345002024-05-17 3:46PM EDT34.502.662.452.92-1.70-38.99%4066.99%
INTC240524P000350002024-05-17 3:46PM EDT35.003.162.833.70-0.04-1.25%593357.23%
INTC240524P000355002024-05-17 3:51PM EDT35.503.653.203.75-1.65-31.13%8061.13%
INTC240524P000360002024-05-13 3:41PM EDT36.005.454.104.700.00-2185.94%
INTC240524P000365002024-05-17 9:54AM EDT36.504.603.604.80-0.29-5.93%1180.08%
INTC240524P000370002024-05-15 9:52AM EDT37.006.054.655.600.00-12118.95%
INTC240524P000380002024-05-15 3:13PM EDT38.006.805.806.300.00-5196.88%
INTC240524P000390002024-05-16 11:00AM EDT39.007.256.757.450.00-12127.73%
INTC240524P000400002024-05-17 10:07AM EDT40.008.017.658.55-0.36-4.30%200150.39%
INTC240524P000410002024-05-10 9:57AM EDT41.0010.608.659.650.00-2150.00%
INTC240524P000420002024-05-10 10:33AM EDT42.0011.7710.1010.250.00-2199.22%
INTC240524P000430002024-05-16 2:01PM EDT43.0010.8510.1011.550.00-14181.64%
INTC240524P000440002024-05-17 1:11PM EDT44.0012.2012.1012.30-0.10-0.81%21125.78%
INTC240524P000450002024-04-26 3:54PM EDT45.0013.3812.1013.250.00-20148.83%
INTC240524P000460002024-05-13 9:30AM EDT46.0015.9413.8014.550.00-10126.56%
INTC240524P000470002024-04-11 12:41PM EDT47.009.9017.0517.450.00-200370.51%
INTC240524P000480002024-05-06 1:45PM EDT48.0017.2416.0016.250.00-10170.31%
INTC240524P000500002024-04-29 2:44PM EDT50.0018.7517.8018.250.00-122183.59%
INTC240524P000550002024-05-17 10:05AM EDT55.0022.9522.7523.25+22.95-5.94%66214.06%