New Zealand markets open in 56 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.85-0.18 (-0.56%)
At close: 04:00PM EDT
31.86 +0.03 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241115C000200002024-05-17 11:59AM EDT20.0012.3912.0512.50+1.69+15.79%24251.42%
INTC241115C000240002024-05-16 2:12PM EDT24.009.158.409.30+9.15+15.82%101155.23%
INTC241115C000250002024-05-17 3:47PM EDT25.008.087.808.40-0.16-1.94%623451.81%
INTC241115C000260002024-05-17 1:30PM EDT26.007.207.007.70-0.35-4.64%11651.29%
INTC241115C000270002024-05-16 11:03AM EDT27.006.456.356.650.00-86245.46%
INTC241115C000280002024-05-17 10:32AM EDT28.006.005.706.850.00-1811656.03%
INTC241115C000290002024-05-16 10:29AM EDT29.005.005.057.150.00-119153.37%
INTC241115C000300002024-05-17 12:22PM EDT30.004.404.455.05-0.36-7.56%1634446.92%
INTC241115C000310002024-05-17 2:12PM EDT31.003.913.604.50-0.29-6.90%1219846.19%
INTC241115C000320002024-05-17 11:19AM EDT32.003.653.103.60+0.08+2.24%659041.11%
INTC241115C000330002024-05-17 11:48AM EDT33.003.053.003.20-0.24-7.29%615,60841.28%
INTC241115C000340002024-05-17 3:11PM EDT34.002.682.532.72-0.17-5.96%14,19240.09%
INTC241115C000350002024-05-17 3:48PM EDT35.002.352.252.36-0.14-5.62%6415,38639.82%
INTC241115C000360002024-05-17 3:41PM EDT36.002.021.862.04-0.16-7.34%496,74939.58%
INTC241115C000370002024-05-17 10:06AM EDT37.001.841.721.77-0.06-3.16%255239.53%
INTC241115C000380002024-05-17 3:10PM EDT38.001.481.441.72-0.16-9.76%1427541.82%
INTC241115C000390002024-05-17 1:48PM EDT39.001.271.271.42-0.05-3.79%422840.70%
INTC241115C000400002024-05-17 1:30PM EDT40.001.100.961.15-0.10-8.33%1855739.53%
INTC241115C000410002024-05-17 3:15PM EDT41.000.950.821.00-0.11-10.38%747139.65%
INTC241115C000420002024-05-17 3:16PM EDT42.000.810.680.86-0.09-10.00%2434039.65%
INTC241115C000430002024-05-17 1:19PM EDT43.000.710.570.80+0.10+16.39%116440.67%
INTC241115C000440002024-05-17 10:50AM EDT44.000.650.510.62+0.02+3.17%67639.36%
INTC241115C000450002024-05-17 2:39PM EDT45.000.490.500.54-0.06-10.91%2252839.55%
INTC241115C000460002024-05-16 3:02PM EDT46.000.510.350.470.00-9118939.72%
INTC241115C000470002024-05-17 10:56AM EDT47.000.410.380.41-0.05-10.87%113539.89%
INTC241115C000480002024-05-15 2:21PM EDT48.000.300.230.360.00-158640.14%
INTC241115C000490002024-05-14 12:20PM EDT49.000.260.190.320.00-1011940.48%
INTC241115C000500002024-05-17 2:00PM EDT50.000.260.250.29-0.04-13.33%5129440.97%
INTC241115C000550002024-05-17 3:15PM EDT55.000.150.130.18-0.02-11.76%1230543.07%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC241115P000200002024-05-17 3:51PM EDT20.000.150.130.17-0.01-6.25%977041.31%
INTC241115P000230002024-05-16 3:47PM EDT23.000.380.260.380.00-913,99037.70%
INTC241115P000240002024-05-15 1:00PM EDT24.000.590.370.510.00-1537.11%
INTC241115P000250002024-05-17 3:51PM EDT25.000.640.600.67+0.01+1.59%103,65536.50%
INTC241115P000260002024-05-17 3:46PM EDT26.000.840.700.87+0.01+1.20%45,51835.99%
INTC241115P000270002024-05-17 1:31PM EDT27.001.100.851.11-0.02-1.79%56,95735.45%
INTC241115P000280002024-05-17 2:23PM EDT28.001.411.261.40+0.09+6.82%3013,84735.01%
INTC241115P000290002024-05-17 12:22PM EDT29.001.761.581.74+0.09+5.39%11,15034.62%
INTC241115P000300002024-05-17 1:53PM EDT30.002.132.022.12+0.08+3.90%25,50334.08%
INTC241115P000310002024-05-17 2:52PM EDT31.002.602.432.56+0.14+5.69%1159133.69%
INTC241115P000320002024-05-17 3:55PM EDT32.003.052.863.05+0.06+2.01%5651833.25%
INTC241115P000330002024-05-17 3:55PM EDT33.003.603.503.65+0.09+2.56%4242333.47%
INTC241115P000340002024-05-17 12:49PM EDT34.004.204.104.25+0.20+5.00%181,10033.13%
INTC241115P000350002024-05-16 9:40AM EDT35.004.984.754.900.00-11,37332.81%
INTC241115P000360002024-05-15 2:50PM EDT36.005.864.405.550.00-410131.96%
INTC241115P000370002024-05-16 3:53PM EDT37.006.156.156.300.00-710931.79%
INTC241115P000380002024-05-13 10:39AM EDT38.007.556.907.500.00-1135837.16%
INTC241115P000390002024-05-10 1:21PM EDT39.009.107.708.350.00-174437.79%
INTC241115P000400002024-05-16 1:30PM EDT40.008.508.558.750.00-1014831.13%
INTC241115P000410002024-05-15 1:52PM EDT41.0010.019.409.950.00-12236.60%
INTC241115P000420002024-05-10 3:38PM EDT42.0012.0310.3010.450.00-95629.00%
INTC241115P000430002024-05-07 12:32PM EDT43.0011.8511.2011.500.00-5931.98%
INTC241115P000440002024-05-09 10:24AM EDT44.0013.8011.9012.850.00-3140.87%
INTC241115P000450002024-05-16 2:28PM EDT45.0012.9412.7013.300.00-2329.35%
INTC241115P000460002024-05-13 2:14PM EDT46.0015.4213.8014.300.00-24030.76%
INTC241115P000470002024-05-08 12:55PM EDT47.0017.1914.5515.700.00-2243.12%
INTC241115P000480002024-05-07 2:34PM EDT48.0017.1015.6516.800.00--046.78%
INTC241115P000490002024-05-07 2:34PM EDT49.0018.1016.6017.750.00--047.31%
INTC241115P000500002024-05-08 3:28PM EDT50.0020.0017.6018.750.00-2048.83%