New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.42-0.32 (-1.01%)
At close: 04:00PM EDT
31.59 +0.17 (+0.54%)
Pre-market: 05:33AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719C000200002024-05-20 11:02AM EDT20.0012.500.000.000.00-100.00%
INTC240719C000220002024-05-16 3:39PM EDT22.0010.350.000.000.00--00.00%
INTC240719C000230002024-05-16 1:57PM EDT23.009.500.000.000.00-100.00%
INTC240719C000240002024-05-20 2:21PM EDT24.008.300.000.000.00-200.00%
INTC240719C000250002024-05-22 11:17AM EDT25.007.350.000.000.00-100.00%
INTC240719C000260002024-05-21 9:30AM EDT26.006.400.000.000.00-500.00%
INTC240719C000270002024-05-20 12:28PM EDT27.005.500.000.000.00-600.00%
INTC240719C000280002024-05-22 1:29PM EDT28.004.120.000.000.00-400.00%
INTC240719C000290002024-05-21 9:40AM EDT29.003.650.000.000.00-100.00%
INTC240719C000300002024-05-22 3:46PM EDT30.002.420.000.000.00-75000.00%
INTC240719C000310002024-05-22 3:59PM EDT31.001.910.000.000.00-52300.00%
INTC240719C000320002024-05-22 3:50PM EDT32.001.350.000.000.00-2,04301.56%
INTC240719C000330002024-05-22 3:50PM EDT33.000.980.000.000.00-48603.13%
INTC240719C000340002024-05-22 3:59PM EDT34.000.730.000.000.00-32406.25%
INTC240719C000350002024-05-22 3:59PM EDT35.000.510.000.000.00-1,37406.25%
INTC240719C000360002024-05-22 3:59PM EDT36.000.370.000.000.00-13506.25%
INTC240719C000370002024-05-22 3:52PM EDT37.000.240.000.000.00-270012.50%
INTC240719C000380002024-05-22 3:48PM EDT38.000.170.000.000.00-45012.50%
INTC240719C000390002024-05-22 3:30PM EDT39.000.130.000.000.00-223012.50%
INTC240719C000400002024-05-22 3:59PM EDT40.000.100.000.000.00-1,464012.50%
INTC240719C000410002024-05-22 3:31PM EDT41.000.080.000.000.00-351012.50%
INTC240719C000420002024-05-22 2:30PM EDT42.000.060.000.000.00-51012.50%
INTC240719C000430002024-05-22 12:31PM EDT43.000.060.000.000.00-9025.00%
INTC240719C000440002024-05-20 3:04PM EDT44.000.060.000.000.00-45025.00%
INTC240719C000450002024-05-22 12:12PM EDT45.000.050.000.000.00-24025.00%
INTC240719C000460002024-05-22 10:09AM EDT46.000.040.000.000.00-1025.00%
INTC240719C000470002024-05-22 10:10AM EDT47.000.030.000.000.00-3025.00%
INTC240719C000480002024-05-20 11:29AM EDT48.000.040.000.000.00-7025.00%
INTC240719C000490002024-05-21 3:47PM EDT49.000.030.000.000.00-175025.00%
INTC240719C000500002024-05-22 1:22PM EDT50.000.030.000.000.00-3025.00%
INTC240719C000550002024-05-22 3:55PM EDT55.000.030.000.000.00-69025.00%
INTC240719C000600002024-05-20 2:16PM EDT60.000.020.000.000.00-5025.00%
INTC240719C000650002024-05-20 11:47AM EDT65.000.040.000.000.00-4050.00%
INTC240719C000700002024-05-20 2:57PM EDT70.000.020.000.000.00-1050.00%
INTC240719C000750002024-05-22 3:45PM EDT75.000.020.000.000.00-101050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240719P000200002024-05-17 9:45AM EDT20.000.060.000.000.00-1025.00%
INTC240719P000210002024-05-16 9:39AM EDT21.000.010.000.000.00-1025.00%
INTC240719P000230002024-05-22 3:37PM EDT23.000.020.000.000.00-5025.00%
INTC240719P000240002024-05-22 10:03AM EDT24.000.030.000.000.00-3012.50%
INTC240719P000250002024-05-22 2:58PM EDT25.000.070.000.000.00-9012.50%
INTC240719P000260002024-05-22 12:05PM EDT26.000.080.000.000.00-1012.50%
INTC240719P000270002024-05-22 3:57PM EDT27.000.200.000.000.00-35012.50%
INTC240719P000280002024-05-22 3:55PM EDT28.000.330.000.000.00-17006.25%
INTC240719P000290002024-05-22 3:57PM EDT29.000.520.000.000.00-32406.25%
INTC240719P000300002024-05-22 3:56PM EDT30.000.810.000.000.00-5803.13%
INTC240719P000310002024-05-22 3:43PM EDT31.001.240.000.000.00-28200.78%
INTC240719P000320002024-05-22 3:24PM EDT32.001.750.000.000.00-24200.00%
INTC240719P000330002024-05-22 3:12PM EDT33.002.390.000.000.00-3700.00%
INTC240719P000340002024-05-21 11:19AM EDT34.002.770.000.000.00-1300.00%
INTC240719P000350002024-05-22 3:19PM EDT35.004.000.000.000.00-3500.00%
INTC240719P000360002024-05-22 3:16PM EDT36.004.850.000.000.00-100.00%
INTC240719P000370002024-05-16 3:18PM EDT37.005.040.000.000.00-400.00%
INTC240719P000380002024-05-20 10:19AM EDT38.005.900.000.000.00-100.00%
INTC240719P000390002024-05-16 9:34AM EDT39.007.380.000.000.00-100.00%
INTC240719P000400002024-05-22 3:53PM EDT40.009.300.000.000.00-9,24700.00%
INTC240719P000410002024-05-22 3:53PM EDT41.009.650.000.000.00-22,98300.00%
INTC240719P000420002024-05-22 3:53PM EDT42.0010.150.000.000.00-20,53000.00%
INTC240719P000430002024-05-22 3:53PM EDT43.0011.750.000.000.00-16,50000.00%
INTC240719P000440002024-05-22 3:53PM EDT44.0012.300.000.000.00-4,39000.00%
INTC240719P000450002024-05-22 3:53PM EDT45.0013.800.000.000.00-2,18300.00%
INTC240719P000460002024-05-22 3:53PM EDT46.0015.050.000.000.00-1,75700.00%
INTC240719P000470002024-05-22 3:45PM EDT47.0015.600.000.000.00-19000.00%
INTC240719P000480002024-05-22 3:45PM EDT48.0016.650.000.000.00-32000.00%
INTC240719P000490002024-05-22 3:08PM EDT49.0017.700.000.000.00-4000.00%
INTC240719P000500002024-05-22 3:45PM EDT50.0018.650.000.000.00-17000.00%
INTC240719P000550002024-05-15 2:02PM EDT55.0023.800.000.000.00-6000.00%
INTC240719P000600002024-03-13 11:41AM EDT60.0016.3022.9024.550.00-200.00%
INTC240719P000650002024-01-25 1:20PM EDT65.0015.9021.1522.950.00-3600.00%
INTC240719P000700002024-04-12 11:36AM EDT70.0033.5539.8540.300.00-30161.62%
INTC240719P000750002024-05-01 2:42PM EDT75.0043.950.000.000.00--00.00%