New Zealand markets open in 3 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
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240531C000230002024-05-09 2:14PM EDT23.007.098.559.250.00-1090.63%
INTC240531C000240002024-05-08 12:29PM EDT24.005.957.758.000.00--171.88%
INTC240531C000250002024-05-17 12:14PM EDT25.006.826.557.95+0.12+1.79%3071114.45%
INTC240531C000260002024-05-16 9:34AM EDT26.005.655.506.250.00-1853.91%
INTC240531C000270002024-05-17 3:23PM EDT27.004.904.555.20-0.30-5.77%415983.50%
INTC240531C000275002024-05-16 1:16PM EDT27.504.554.104.75+4.55--250.39%
INTC240531C000280002024-05-16 3:27PM EDT28.004.163.854.250.00-617558.69%
INTC240531C000290002024-05-17 2:42PM EDT29.002.792.714.95-0.53-15.96%10518292.09%
INTC240531C000295002024-05-17 2:13PM EDT29.502.302.212.54+2.30+7.92%8640.23%
INTC240531C000300002024-05-17 3:56PM EDT30.002.021.822.16-0.23-10.22%951,94841.50%
INTC240531C000305002024-05-17 3:50PM EDT30.501.621.501.90+1.62-3.23%7534146.68%
INTC240531C000310002024-05-17 3:48PM EDT31.001.261.101.39-0.19-13.10%5891,81938.09%
INTC240531C000315002024-05-17 3:58PM EDT31.500.930.890.98+0.93-16475633.20%
INTC240531C000320002024-05-17 3:59PM EDT32.000.690.670.70-0.17-19.77%1,9818,01932.13%
INTC240531C000325002024-05-17 3:57PM EDT32.500.470.470.70+0.47-3.23%99893340.92%
INTC240531C000330002024-05-17 3:59PM EDT33.000.340.330.36-0.11-24.44%1,7552,40833.11%
INTC240531C000335002024-05-17 3:55PM EDT33.500.230.220.24+0.23-9.09%30156433.01%
INTC240531C000340002024-05-17 3:56PM EDT34.000.160.150.19-0.08-33.33%54930,35435.35%
INTC240531C000345002024-05-17 3:50PM EDT34.500.120.100.13+0.12-16.67%2353335.74%
INTC240531C000350002024-05-17 3:58PM EDT35.000.080.080.09-0.06-42.86%2,10229,99036.52%
INTC240531C000355002024-05-17 3:39PM EDT35.500.060.050.07+0.06-1811338.28%
INTC240531C000360002024-05-17 3:33PM EDT36.000.050.040.06-0.02-28.57%2782,27040.63%
INTC240531C000370002024-05-17 9:40AM EDT37.000.040.030.04-0.01-20.00%41,36844.14%
INTC240531C000380002024-05-17 2:12PM EDT38.000.020.020.10-0.02-50.00%65330853.91%
INTC240531C000390002024-05-16 3:10PM EDT39.000.030.010.030.00-201,38950.39%
INTC240531C000400002024-05-17 3:45PM EDT40.000.020.010.050.00-1601,15658.98%
INTC240531C000410002024-05-16 2:00PM EDT41.000.020.010.020.00-115758.59%
INTC240531C000420002024-05-15 1:35PM EDT42.000.010.010.020.00-2755063.28%
INTC240531C000430002024-05-16 9:33AM EDT43.000.050.000.080.00-2542777.34%
INTC240531C000440002024-05-17 2:09PM EDT44.000.010.000.01-0.01-50.00%25525562.50%
INTC240531C000450002024-05-16 10:21AM EDT45.000.010.000.030.00-1015176.56%
INTC240531C000460002024-05-13 10:44AM EDT46.000.010.000.190.00-842105.08%
INTC240531C000470002024-05-16 3:10PM EDT47.000.010.000.190.00-102340110.16%
INTC240531C000500002024-05-15 12:30PM EDT50.000.040.000.100.00-130112.11%
INTC240531C000550002024-05-09 9:30AM EDT55.000.050.000.020.00-1152109.38%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240531P000230002024-05-09 2:14PM EDT23.000.010.000.190.00-10101.56%
INTC240531P000240002024-05-09 9:30AM EDT24.000.030.000.190.00-102990.23%
INTC240531P000250002024-05-17 9:30AM EDT25.000.030.000.100.00-1024170.31%
INTC240531P000260002024-05-17 12:49PM EDT26.000.010.000.010.00-660646.88%
INTC240531P000265002024-05-16 10:31AM EDT26.500.020.000.04+0.02--153.52%
INTC240531P000270002024-05-17 12:19PM EDT27.000.020.010.02+0.01+100.00%1251743.75%
INTC240531P000275002024-05-17 10:40AM EDT27.500.020.010.03+0.02-21742.19%
INTC240531P000280002024-05-17 3:24PM EDT28.000.020.020.060.00-3094643.36%
INTC240531P000285002024-05-17 2:35PM EDT28.500.030.020.04+0.03-33.33%1304035.35%
INTC240531P000290002024-05-17 3:56PM EDT29.000.050.050.060.00-591,15433.59%
INTC240531P000295002024-05-17 3:56PM EDT29.500.080.040.09+0.08-56.25%7517132.03%
INTC240531P000300002024-05-17 3:56PM EDT30.000.140.120.14+0.02+16.67%6312,80630.66%
INTC240531P000305002024-05-17 3:57PM EDT30.500.220.190.23+0.22-4.76%22719830.27%
INTC240531P000310002024-05-17 3:57PM EDT31.000.370.330.43+0.05+15.63%1851,26633.11%
INTC240531P000315002024-05-17 3:43PM EDT31.500.520.330.55+0.52+2.08%34150829.83%
INTC240531P000320002024-05-17 3:58PM EDT32.000.830.740.80+0.12+16.90%69055730.08%
INTC240531P000325002024-05-17 1:55PM EDT32.501.201.061.11+1.20+15.15%564430.57%
INTC240531P000330002024-05-17 2:13PM EDT33.001.601.361.75+0.30+23.08%211,61644.24%
INTC240531P000335002024-05-16 3:13PM EDT33.501.541.612.07+1.54--242.48%
INTC240531P000340002024-05-17 2:06PM EDT34.002.411.872.33+0.32+15.31%836334.67%
INTC240531P000345002024-05-16 3:13PM EDT34.502.372.463.85+2.37--258.69%
INTC240531P000350002024-05-16 12:42PM EDT35.003.352.894.250.00-1559.57%
INTC240531P000355002024-05-16 12:42PM EDT35.503.833.604.10+3.83--150.20%
INTC240531P000360002024-05-16 2:43PM EDT36.003.953.804.300.00-101250.39%
INTC240531P000370002024-05-10 10:55AM EDT37.006.844.105.550.00-1177.64%
INTC240531P000380002024-05-07 1:02PM EDT38.006.925.956.250.00-50059.96%
INTC240531P000390002024-05-10 10:34AM EDT39.008.736.107.500.00-1090.82%
INTC240531P000400002024-05-10 10:55AM EDT40.009.867.758.500.00-1298.34%
INTC240531P000410002024-05-17 1:12PM EDT41.009.218.759.25-0.09-0.97%3178.91%
INTC240531P000420002024-05-09 10:38AM EDT42.0011.659.9510.550.00-2284.77%
INTC240531P000430002024-05-07 10:06AM EDT43.0011.7910.1011.250.00-1090.63%
INTC240531P000440002024-05-01 2:29PM EDT44.0013.5412.0012.250.00-1096.09%
INTC240531P000460002024-05-15 9:30AM EDT46.0014.6013.7514.25+14.60-10106.25%
INTC240531P000470002024-05-06 1:45PM EDT47.0016.1714.8515.400.00--1132.81%
INTC240531P000500002024-04-26 2:19PM EDT50.0018.4018.0018.500.00-100125.00%
INTC240531P000550002024-05-08 3:49PM EDT55.0025.0022.9023.400.00--050.00%