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
42.99 0.00 (0.00%)
After hours: 06:30PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621C000150002024-02-20 10:14AM EST15.0029.0027.5528.750.00-453797.66%
INTC240621C000180002024-01-22 3:42PM EST18.0030.5025.0026.950.00-195123.05%
INTC240621C000200002024-02-23 3:56PM EST20.0023.2023.0523.75-1.55-6.26%183988.09%
INTC240621C000210002024-01-26 10:56AM EST21.0023.6922.1022.750.00-2884.28%
INTC240621C000220002024-01-26 10:55AM EST22.0022.6321.1021.750.00-1279.59%
INTC240621C000230002024-02-02 9:46AM EST23.0019.6320.2520.500.00-436072.95%
INTC240621C000240002024-01-29 3:34PM EST24.0020.0518.7019.950.00-3666.60%
INTC240621C000250002024-02-09 11:32AM EST25.0018.5017.9018.550.00-53,28358.01%
INTC240621C000260002024-01-19 11:03AM EST26.0021.6717.7019.050.00-15087.94%
INTC240621C000270002024-02-05 11:26AM EST27.0016.2516.2017.000.00-83,91364.21%
INTC240621C000280002024-02-23 10:01AM EST28.0015.3015.3015.650.00-116756.54%
INTC240621C000290002024-02-22 11:47AM EST29.0014.9014.0014.700.00-12258.89%
INTC240621C000300002024-02-22 2:26PM EST30.0013.9513.3013.750.00-54,73750.59%
INTC240621C000310002024-02-01 10:24AM EST31.0012.4012.1012.800.00-16753.37%
INTC240621C000320002024-02-23 12:54PM EST32.0011.9511.4012.45+0.18+1.53%24,74052.05%
INTC240621C000330002024-02-23 10:12AM EST33.0010.7810.4511.00-0.72-6.26%747449.56%
INTC240621C000340002024-02-23 3:45PM EST34.0010.059.4510.65-0.14-1.37%351556.10%
INTC240621C000350002024-02-23 3:17PM EST35.009.208.909.25-0.25-2.65%98,04645.85%
INTC240621C000360002024-02-23 12:00PM EST36.008.557.308.45+0.06+0.71%243044.80%
INTC240621C000370002024-02-23 3:43PM EST37.007.577.057.65-0.18-2.32%556,36443.41%
INTC240621C000380002024-02-23 3:05PM EST38.006.876.606.90-0.22-3.10%51,70342.33%
INTC240621C000390002024-02-21 11:30AM EST39.007.155.057.150.00-121,82652.47%
INTC240621C000400002024-02-23 3:48PM EST40.005.485.405.60-0.07-1.26%8818,46241.46%
INTC240621C000410002024-02-23 11:00AM EST41.004.804.804.90-0.25-4.95%42,38439.88%
INTC240621C000420002024-02-23 10:28AM EST42.004.354.154.35-0.22-4.81%108,96039.53%
INTC240621C000430002024-02-23 3:58PM EST43.003.793.703.80-0.03-0.79%2993,91838.77%
INTC240621C000440002024-02-23 3:58PM EST44.003.303.203.30-0.25-7.04%1282,01838.10%
INTC240621C000450002024-02-23 3:52PM EST45.002.862.802.86-0.05-1.72%44642,42937.65%
INTC240621C000460002024-02-23 3:31PM EST46.002.442.422.47-0.21-7.92%324,59637.28%
INTC240621C000470002024-02-23 3:49PM EST47.002.122.112.16-0.23-9.79%356,48937.35%
INTC240621C000480002024-02-23 3:40PM EST48.001.811.771.83-0.22-10.84%385,51736.84%
INTC240621C000490002024-02-23 3:03PM EST49.001.631.511.57-0.09-5.23%922,45836.72%
INTC240621C000500002024-02-23 3:43PM EST50.001.331.311.35-0.06-4.32%41328,86536.72%
INTC240621C000550002024-02-23 3:30PM EST55.000.600.580.61-0.07-10.45%11521,72336.74%
INTC240621C000600002024-02-23 3:30PM EST60.000.270.230.29-0.03-10.00%807,05437.70%
INTC240621C000650002024-02-23 3:32PM EST65.000.150.140.16-0.01-6.25%962,92039.55%
INTC240621C000700002024-02-23 1:44PM EST70.000.090.070.090.00-2021,95641.02%
INTC240621C000750002024-02-23 3:00PM EST75.000.050.030.06-0.01-16.67%563,77043.16%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240621P000150002024-02-15 2:26PM EST15.000.040.000.150.00-254286.72%
INTC240621P000180002024-02-23 1:58PM EST18.000.020.010.270.00-159080.08%
INTC240621P000190002023-11-20 10:59AM EST19.000.080.010.130.00-25967.58%
INTC240621P000200002024-02-23 3:13PM EST20.000.020.000.250.00-27,82069.92%
INTC240621P000210002024-01-05 2:01PM EST21.000.060.010.170.00-14010662.50%
INTC240621P000220002024-02-13 12:07PM EST22.000.070.000.290.00-10016463.67%
INTC240621P000230002024-02-22 1:20PM EST23.000.060.010.100.00-103,28851.17%
INTC240621P000240002024-02-23 10:43AM EST24.000.050.030.06-0.02-28.57%4806748.83%
INTC240621P000250002024-02-23 3:13PM EST25.000.060.060.07-0.01-14.29%18,13146.88%
INTC240621P000260002024-02-12 1:22PM EST26.000.070.060.090.00-420145.51%
INTC240621P000270002024-02-21 3:46PM EST27.000.100.080.110.00-15212,06444.04%
INTC240621P000280002024-02-12 1:28PM EST28.000.120.100.130.00-41,61542.38%
INTC240621P000290002024-02-15 11:09AM EST29.000.150.130.160.00-15081041.02%
INTC240621P000300002024-02-23 2:10PM EST30.000.190.190.20-0.01-5.00%1516,93939.80%
INTC240621P000310002024-02-15 2:56PM EST31.000.250.220.250.00-720338.67%
INTC240621P000320002024-02-21 1:28PM EST32.000.330.290.320.00-109,75137.84%
INTC240621P000330002024-02-22 3:56PM EST33.000.430.380.410.00-154,58537.11%
INTC240621P000340002024-02-23 3:34PM EST34.000.500.490.52-0.03-5.66%229,32836.40%
INTC240621P000350002024-02-23 3:27PM EST35.000.650.630.66-0.04-5.80%13215,44935.84%
INTC240621P000360002024-02-23 1:02PM EST36.000.800.790.84-0.07-8.05%72,34935.45%
INTC240621P000370002024-02-23 2:53PM EST37.001.010.991.06-0.06-5.61%3110,11735.13%
INTC240621P000380002024-02-23 10:41AM EST38.001.291.231.290.00-965,81434.45%
INTC240621P000390002024-02-23 3:04PM EST39.001.501.521.57-0.11-6.83%42,21333.94%
INTC240621P000400002024-02-23 3:03PM EST40.001.851.851.89-0.05-2.63%1913,60233.40%
INTC240621P000410002024-02-23 3:57PM EST41.002.222.232.27-0.03-1.33%205,03833.02%
INTC240621P000420002024-02-23 2:53PM EST42.002.622.642.69-0.14-5.07%959,31632.57%
INTC240621P000430002024-02-23 10:33AM EST43.003.253.103.20+0.13+4.17%161,91932.54%
INTC240621P000440002024-02-23 1:53PM EST44.003.603.603.70-0.05-1.37%55,89131.91%
INTC240621P000450002024-02-23 12:32PM EST45.004.224.154.25+0.02+0.48%1828,95231.30%
INTC240621P000460002024-02-23 3:14PM EST46.004.804.754.900.00-101,80931.20%
INTC240621P000470002024-02-23 1:17PM EST47.005.354.805.60-0.18-3.25%26,79131.20%
INTC240621P000480002024-02-16 2:42PM EST48.005.916.156.250.00-73,49830.13%
INTC240621P000490002024-02-23 10:05AM EST49.007.206.207.00+1.39+23.92%29786929.71%
INTC240621P000500002024-02-23 2:07PM EST50.007.607.658.25+0.30+4.11%113,70235.38%
INTC240621P000550002024-02-22 2:31PM EST55.0012.0012.0012.700.00-184238.18%
INTC240621P000600002024-02-20 11:14AM EST60.0016.0515.9517.950.00-3051.12%
INTC240621P000650002024-01-25 2:17PM EST65.0016.3021.0022.450.00-384048.54%
INTC240621P000700002024-01-25 11:40AM EST70.0020.3026.0527.400.00-21053.32%
INTC240621P000750002024-01-09 12:39PM EST75.0026.5031.9032.800.00-1057.28%