New Zealand markets open in 5 hours 42 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.72+0.64 (+2.13%)
At close: 04:00PM EDT
30.70 -0.02 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240920C000180002024-05-09 1:56PM EDT18.0012.4012.5513.350.00-26861.91%
INTC240920C000200002024-05-22 10:55AM EDT20.0012.2010.6511.500.00-21757.42%
INTC240920C000220002024-05-16 1:26PM EDT22.0010.359.059.550.00-122354.69%
INTC240920C000230002024-05-24 1:20PM EDT23.008.158.158.65+0.30+3.82%107852.05%
INTC240920C000240002024-05-16 11:09AM EDT24.008.407.007.800.00--456.06%
INTC240920C000250002024-05-23 3:28PM EDT25.005.906.156.550.00-1752944.78%
INTC240920C000260002024-05-24 12:36PM EDT26.005.605.655.75+0.47+9.16%1843.31%
INTC240920C000270002024-05-24 10:16AM EDT27.005.004.555.00+0.64+14.68%54842.14%
INTC240920C000280002024-05-23 3:37PM EDT28.004.354.204.30+0.52+13.58%1092141.07%
INTC240920C000290002024-05-23 10:04AM EDT29.003.603.603.700.00-35140.77%
INTC240920C000300002024-05-24 3:40PM EDT30.003.003.053.10+0.30+11.11%2332,26339.65%
INTC240920C000310002024-05-24 2:20PM EDT31.002.552.552.63+0.35+15.91%2861,06039.62%
INTC240920C000320002024-05-24 3:03PM EDT32.002.122.122.54+0.27+14.59%2325,85944.24%
INTC240920C000330002024-05-24 3:54PM EDT33.001.741.751.76+0.22+14.47%1093,31738.16%
INTC240920C000340002024-05-24 2:10PM EDT34.001.421.401.46+0.19+15.45%2245338.23%
INTC240920C000350002024-05-24 3:22PM EDT35.001.151.151.16+0.18+18.56%2299,11937.60%
INTC240920C000360002024-05-24 1:09PM EDT36.000.900.740.95+0.15+20.00%101,01337.72%
INTC240920C000370002024-05-24 2:43PM EDT37.000.740.730.76+0.11+17.46%1814,04237.55%
INTC240920C000380002024-05-24 3:57PM EDT38.000.600.580.61+0.11+22.45%211,00737.55%
INTC240920C000390002024-05-24 9:45AM EDT39.000.450.460.49+0.02+4.65%112437.60%
INTC240920C000400002024-05-24 3:07PM EDT40.000.370.370.39+0.04+12.12%6115,16837.60%
INTC240920C000410002024-05-24 9:52AM EDT41.000.300.300.32+0.02+7.14%219237.94%
INTC240920C000420002024-05-24 2:06PM EDT42.000.260.240.26+0.06+30.00%1020,13138.18%
INTC240920C000430002024-05-24 10:18AM EDT43.000.220.200.22-0.08-26.67%64311838.77%
INTC240920C000440002024-05-23 9:33AM EDT44.000.200.160.180.00-15021338.97%
INTC240920C000450002024-05-24 3:06PM EDT45.000.140.140.16+0.01+7.69%21719,71239.84%
INTC240920C000470002024-05-24 12:30PM EDT47.000.100.100.110.00-23,35240.43%
INTC240920C000500002024-05-24 3:38PM EDT50.000.070.060.08+0.01+16.67%18211,06842.77%
INTC240920C000550002024-05-24 2:39PM EDT55.000.040.040.050.00-558,47046.09%
INTC240920C000600002024-05-23 12:09PM EDT60.000.020.030.040.00-20011,92650.39%
INTC240920C000650002024-05-24 10:01AM EDT65.000.020.020.05-0.01-33.33%208,39254.30%
INTC240920C000700002024-05-24 12:16PM EDT70.000.020.010.03+0.01+100.00%181,74855.47%
INTC240920C000750002024-05-17 12:34PM EDT75.000.030.010.100.00-1107,37566.41%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240920P000180002024-05-24 3:11PM EDT18.000.030.020.05-0.01-25.00%17,35146.48%
INTC240920P000200002024-05-24 3:21PM EDT20.000.050.050.07-0.02-28.57%641840.63%
INTC240920P000210002024-05-24 2:24PM EDT21.000.090.080.10-0.03-25.00%2039.06%
INTC240920P000220002024-05-17 10:02AM EDT22.000.100.130.340.00-1246.63%
INTC240920P000230002024-05-23 10:59AM EDT23.000.210.190.200.00-55,44336.33%
INTC240920P000240002024-05-24 9:47AM EDT24.000.290.280.30-0.06-17.14%358535.74%
INTC240920P000250002024-05-24 3:02PM EDT25.000.430.410.43-0.08-15.69%264,27535.06%
INTC240920P000260002024-05-24 9:30AM EDT26.000.580.590.61-0.13-18.31%820234.57%
INTC240920P000270002024-05-24 1:14PM EDT27.000.860.820.85-0.15-14.85%4571434.23%
INTC240920P000280002024-05-24 3:47PM EDT28.001.151.121.15-0.19-14.18%2021,75433.94%
INTC240920P000290002024-05-24 1:57PM EDT29.001.461.481.51-0.31-17.51%1288033.55%
INTC240920P000300002024-05-24 2:11PM EDT30.001.951.911.94-0.23-10.55%2925,01933.20%
INTC240920P000310002024-05-24 1:46PM EDT31.002.452.412.44-0.27-9.93%5751,30432.86%
INTC240920P000320002024-05-24 3:29PM EDT32.003.052.973.05-0.30-8.96%3669,49633.15%
INTC240920P000330002024-05-24 11:11AM EDT33.003.503.553.65-0.40-10.26%572632.37%
INTC240920P000340002024-05-21 9:30AM EDT34.003.454.204.350.00-21232.18%
INTC240920P000350002024-05-24 1:46PM EDT35.005.054.955.15-0.50-9.01%716,05232.76%
INTC240920P000360002024-05-23 12:23PM EDT36.005.935.755.900.00-1231.67%
INTC240920P000370002024-05-24 10:52AM EDT37.006.606.556.85-0.65-8.97%113,26933.79%
INTC240920P000400002024-05-24 3:47PM EDT40.009.419.259.40-0.44-4.47%612,54528.42%
INTC240920P000420002024-05-22 11:22AM EDT42.0010.0510.7011.900.00-15,20148.27%
INTC240920P000450002024-05-23 3:58PM EDT45.0014.9013.8015.350.00-2,52597465.19%
INTC240920P000470002024-05-23 3:58PM EDT47.0016.9016.1517.350.00-97138354.98%
INTC240920P000500002024-05-24 12:13PM EDT50.0019.2018.7520.35-0.70-3.52%350353.42%
INTC240920P000550002024-05-22 10:26AM EDT55.0023.1723.6524.850.00-131371.78%
INTC240920P000600002024-03-22 2:12PM EDT60.0017.5525.2026.400.00-500.00%
INTC240920P000650002024-04-25 10:35AM EDT65.0030.2033.1034.600.00-2076.17%
INTC240920P000700002024-04-11 2:11PM EDT70.0032.2039.5540.650.00-2099.41%