New Zealand markets open in 7 hours 34 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.80-0.30 (-0.93%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241018C000200002024-05-20 3:07PM EDT20.0012.3912.1512.350.00-231757.03%
INTC241018C000220002024-05-17 9:53AM EDT22.0010.5010.3010.650.00-4454.00%
INTC241018C000240002024-05-16 1:26PM EDT24.008.708.558.600.00--147.27%
INTC241018C000250002024-05-21 9:49AM EDT25.007.657.707.80-0.34-4.26%718646.48%
INTC241018C000260002024-05-20 10:31AM EDT26.007.306.806.950.00-212744.29%
INTC241018C000270002024-05-16 11:03AM EDT27.006.106.056.150.00--742.53%
INTC241018C000280002024-05-20 9:33AM EDT28.005.505.205.450.00-102841.85%
INTC241018C000290002024-05-20 2:22PM EDT29.004.854.654.750.00-115240.58%
INTC241018C000300002024-05-21 9:49AM EDT30.004.154.104.15+0.05+1.22%90062140.09%
INTC241018C000310002024-05-21 10:09AM EDT31.003.553.503.55-0.15-4.05%306438.99%
INTC241018C000320002024-05-21 10:01AM EDT32.003.063.003.05-0.09-2.86%336638.55%
INTC241018C000330002024-05-20 3:52PM EDT33.002.692.582.61+0.01+0.37%373038.28%
INTC241018C000340002024-05-21 9:38AM EDT34.002.212.182.22-0.08-3.49%1638638.01%
INTC241018C000350002024-05-21 10:04AM EDT35.001.881.821.85-0.04-2.08%523,73637.43%
INTC241018C000360002024-05-20 3:50PM EDT36.001.631.541.560.00-1497837.33%
INTC241018C000370002024-05-21 9:48AM EDT37.001.311.271.30-0.05-3.68%102,92937.11%
INTC241018C000380002024-05-21 10:00AM EDT38.001.081.061.08-0.08-6.90%41,49536.94%
INTC241018C000390002024-05-20 2:50PM EDT39.000.960.880.900.00-33,78136.91%
INTC241018C000400002024-05-20 2:07PM EDT40.000.800.730.750.00-2813,80436.94%
INTC241018C000410002024-05-20 2:54PM EDT41.000.660.600.620.00-532,13636.89%
INTC241018C000420002024-05-21 9:47AM EDT42.000.510.500.52-0.03-5.56%152,18137.06%
INTC241018C000430002024-05-20 9:53AM EDT43.000.460.420.440.00-3074037.31%
INTC241018C000440002024-05-20 2:08PM EDT44.000.350.360.37-0.04-10.26%180837.50%
INTC241018C000450002024-05-20 11:48AM EDT45.000.330.300.310.00-1783637.65%
INTC241018C000460002024-05-21 9:33AM EDT46.000.280.250.27-0.01-3.45%12,00838.14%
INTC241018C000470002024-05-17 9:32AM EDT47.000.250.220.230.00-252,80138.38%
INTC241018C000480002024-05-20 9:47AM EDT48.000.210.190.200.00-11,29438.77%
INTC241018C000490002024-05-14 1:43PM EDT49.000.160.160.170.00-639938.97%
INTC241018C000500002024-05-20 2:59PM EDT50.000.160.140.150.00-123,59139.45%
INTC241018C000550002024-05-21 9:44AM EDT55.000.090.080.09+0.01+12.50%483,96942.19%
INTC241018C000600002024-05-20 10:39AM EDT60.000.070.050.070.00-113,75445.70%
INTC241018C000650002024-05-15 9:30AM EDT65.000.030.040.050.00-21,93148.05%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241018P000200002024-05-20 10:56AM EDT20.000.060.060.080.00-620439.06%
INTC241018P000230002024-05-20 12:27PM EDT23.000.190.190.210.00-13335.25%
INTC241018P000240002024-05-14 9:58AM EDT24.000.410.280.300.00--134.57%
INTC241018P000250002024-05-21 9:30AM EDT25.000.440.390.41+0.07+18.92%12,37733.69%
INTC241018P000260002024-05-20 1:27PM EDT26.000.510.540.730.00-4050236.52%
INTC241018P000270002024-05-20 1:05PM EDT27.000.690.740.770.00-202,08732.76%
INTC241018P000280002024-05-20 1:21PM EDT28.000.931.011.020.00-261,18332.28%
INTC241018P000290002024-05-21 9:30AM EDT29.001.301.311.33+0.06+4.84%124931.91%
INTC241018P000300002024-05-20 3:50PM EDT30.001.611.691.720.00-1,16419,19031.84%
INTC241018P000310002024-05-20 3:59PM EDT31.002.022.122.140.00-1923831.35%
INTC241018P000320002024-05-20 3:54PM EDT32.002.542.632.650.00-4371931.20%
INTC241018P000330002024-05-21 10:02AM EDT33.003.153.153.20+0.10+3.28%264030.81%
INTC241018P000340002024-05-20 9:36AM EDT34.003.753.753.850.00-5243430.91%
INTC241018P000350002024-05-20 9:51AM EDT35.004.324.404.500.00-17,67030.32%
INTC241018P000360002024-05-20 9:58AM EDT36.004.865.105.250.00-227,59230.40%
INTC241018P000370002024-05-20 10:06AM EDT37.005.655.855.950.00-131,89829.00%
INTC241018P000380002024-05-20 10:29AM EDT38.006.356.256.850.00-54,83930.13%
INTC241018P000390002024-05-20 3:28PM EDT39.007.337.457.950.00-21,56834.45%
INTC241018P000400002024-05-17 2:04PM EDT40.008.558.308.450.00-131,35126.56%
INTC241018P000410002024-05-07 11:53AM EDT41.009.879.209.450.00-245428.57%
INTC241018P000420002024-05-17 10:53AM EDT42.0010.0710.1510.450.00-641530.47%
INTC241018P000430002024-05-17 9:59AM EDT43.0011.2011.1511.400.00-210030.76%
INTC241018P000440002024-05-08 11:49AM EDT44.0014.1512.0012.650.00-1239.50%
INTC241018P000450002024-05-13 1:50PM EDT45.0014.3613.1513.750.00-60343.70%
INTC241018P000460002024-05-07 3:34PM EDT46.0015.2014.0014.450.00-7737.55%
INTC241018P000470002024-04-26 3:33PM EDT47.0015.0315.0015.200.00-17020.31%
INTC241018P000480002024-05-07 3:35PM EDT48.0017.2016.1016.350.00-20036.72%
INTC241018P000490002024-03-25 9:55AM EDT49.009.1313.5514.300.00-62830.00%
INTC241018P000500002024-05-07 1:03PM EDT50.0018.9017.5518.200.00-60023.44%
INTC241018P000550002024-04-12 3:12PM EDT55.0019.7524.2026.100.00-1,000086.57%
INTC241018P000600002024-04-10 3:52PM EDT60.0023.1029.2031.100.00-200094.19%
INTC241018P000650002024-03-07 10:57AM EDT65.0019.7525.2027.500.00-15800.00%