New Zealand markets open in 8 hours 10 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.81-0.29 (-0.92%)
As of 09:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240816C000200002024-05-16 2:23PM EDT20.0012.4512.2512.400.00-208177.83%
INTC240816C000240002024-05-13 2:30PM EDT24.007.208.209.050.00-4462.50%
INTC240816C000250002024-05-20 3:26PM EDT25.007.577.207.850.00-822853.56%
INTC240816C000260002024-05-13 10:52AM EDT26.005.846.707.050.00-6656.15%
INTC240816C000270002024-05-20 9:30AM EDT27.005.615.806.400.00-2654.59%
INTC240816C000280002024-05-17 10:32AM EDT28.005.054.955.250.00-43950.85%
INTC240816C000290002024-05-17 10:14AM EDT29.004.254.004.350.00-43945.80%
INTC240816C000300002024-05-21 9:30AM EDT30.003.593.503.60-0.01-0.28%515,34743.02%
INTC240816C000310002024-05-20 3:54PM EDT31.002.932.963.050.00-1281,16242.80%
INTC240816C000320002024-05-21 9:30AM EDT32.002.442.502.54+0.01+0.41%51,11742.26%
INTC240816C000330002024-05-20 3:59PM EDT33.002.212.032.07+0.21+10.50%11,10041.41%
INTC240816C000340002024-05-21 9:31AM EDT34.001.581.301.87-0.03-1.86%117,72844.04%
INTC240816C000350002024-05-21 9:30AM EDT35.001.261.291.33-0.01-0.79%116,41540.19%
INTC240816C000360002024-05-21 9:30AM EDT36.001.021.041.07-0.01-0.97%23,66140.14%
INTC240816C000370002024-05-21 9:31AM EDT37.000.810.790.82-0.01-1.22%710,02039.36%
INTC240816C000380002024-05-20 3:59PM EDT38.000.650.650.680.00-512,65840.09%
INTC240816C000390002024-05-20 3:28PM EDT39.000.510.510.54+0.01+2.00%92,25740.14%
INTC240816C000400002024-05-20 3:59PM EDT40.000.410.400.420.00-1,2534,69640.04%
INTC240816C000410002024-05-20 2:16PM EDT41.000.310.330.350.00-275,18140.72%
INTC240816C000420002024-05-20 1:41PM EDT42.000.260.250.280.00-99,77241.02%
INTC240816C000430002024-05-21 9:30AM EDT43.000.220.000.00+0.01+5.00%25,87112.50%
INTC240816C000440002024-05-20 2:44PM EDT44.000.180.170.190.00-173,46441.99%
INTC240816C000450002024-05-21 9:34AM EDT45.000.140.140.16-0.01-6.25%13,29042.68%
INTC240816C000460002024-05-20 2:08PM EDT46.000.120.050.340.00-101,23252.69%
INTC240816C000470002024-05-20 10:50AM EDT47.000.110.100.120.00-11,30644.24%
INTC240816C000480002024-05-20 1:16PM EDT48.000.100.090.110.00-351,59845.41%
INTC240816C000490002024-05-09 11:57AM EDT49.000.060.070.100.00-23,99746.48%
INTC240816C000500002024-05-20 3:50PM EDT50.000.070.060.090.00-53,05047.27%
INTC240816C000550002024-05-20 3:59PM EDT55.000.040.040.050.00-773,33150.00%
INTC240816C000600002024-05-20 11:23AM EDT60.000.030.000.050.00-27,48252.34%
INTC240816C000650002024-05-17 1:24PM EDT65.000.020.020.160.00-601,98468.36%
INTC240816C000700002024-05-16 3:35PM EDT70.000.020.000.080.00-1097366.41%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240816P000200002024-05-20 10:33AM EDT20.000.030.000.080.00-3020451.17%
INTC240816P000210002024-05-09 11:23AM EDT21.000.090.030.050.00-2142.97%
INTC240816P000220002024-05-16 11:33AM EDT22.000.080.000.220.00-65051.76%
INTC240816P000230002024-05-13 10:16AM EDT23.000.150.000.270.00-202249.17%
INTC240816P000240002024-05-20 1:29PM EDT24.000.130.010.330.00-54846.53%
INTC240816P000250002024-05-20 3:38PM EDT25.000.190.100.350.00-363,69142.09%
INTC240816P000260002024-05-20 11:48AM EDT26.000.270.260.290.00-378734.91%
INTC240816P000270002024-05-20 3:57PM EDT27.000.420.190.700.00-3030041.26%
INTC240816P000280002024-05-20 2:55PM EDT28.000.610.570.600.00-4319433.15%
INTC240816P000290002024-05-20 3:52PM EDT29.000.850.810.850.00-6141632.62%
INTC240816P000300002024-05-20 3:57PM EDT30.001.161.131.170.00-17923,81132.11%
INTC240816P000310002024-05-20 3:59PM EDT31.001.551.521.560.00-2151,37831.49%
INTC240816P000320002024-05-21 9:34AM EDT32.001.971.972.01-0.10-4.83%84,42630.62%
INTC240816P000330002024-05-20 3:30PM EDT33.002.562.512.540.00-7182,02129.69%
INTC240816P000340002024-05-20 10:06AM EDT34.003.152.943.600.00-817836.38%
INTC240816P000350002024-05-20 12:26PM EDT35.003.753.703.850.00-246,71927.93%
INTC240816P000360002024-05-20 10:08AM EDT36.004.504.355.000.00-303,12035.11%
INTC240816P000370002024-05-20 1:19PM EDT37.005.305.255.850.00-25,38735.94%
INTC240816P000380002024-05-20 3:22PM EDT38.006.246.106.550.00-62,81032.13%
INTC240816P000390002024-05-16 2:40PM EDT39.007.106.657.600.00-243,45036.62%
INTC240816P000400002024-05-20 11:21AM EDT40.007.807.908.600.00-73,13239.65%
INTC240816P000410002024-05-16 1:07PM EDT41.009.198.659.100.00-12,9030.00%
INTC240816P000420002024-05-15 3:53PM EDT42.0010.909.809.950.00-3,5902,3900.00%
INTC240816P000430002024-05-15 3:53PM EDT43.0011.8010.8011.350.00-1,6001,13338.09%
INTC240816P000440002024-05-17 3:53PM EDT44.0012.2511.7012.050.00-3514130.00%
INTC240816P000450002024-05-17 3:53PM EDT45.0013.2512.1513.500.00-30035349.12%
INTC240816P000460002024-05-17 3:11PM EDT46.0014.1513.8514.050.00-80690.00%
INTC240816P000470002024-05-17 3:53PM EDT47.0015.3014.7514.850.00-2602680.00%
INTC240816P000480002024-05-08 3:07PM EDT48.0018.2015.6516.300.00-30345.12%
INTC240816P000490002024-05-08 3:07PM EDT49.0018.6616.0017.050.00-1,06010.00%
INTC240816P000500002024-05-01 10:16AM EDT50.0019.8316.3018.000.00-530.00%
INTC240816P000550002024-05-01 10:55AM EDT55.0024.8321.9523.000.00-500.00%
INTC240816P000600002024-04-26 3:19PM EDT60.0028.2027.6528.250.00-1058.20%
INTC240816P000650002024-01-25 11:42AM EDT65.0015.6521.3022.900.00-100.00%
INTC240816P000700002024-04-04 9:47AM EDT70.0029.2638.6539.850.00-10117.92%