New Zealand markets close in 5 hours 30 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.99-0.74 (-1.73%)
At close: 04:00PM EST
41.67 -0.32 (-0.76%)
After hours: 05:30PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC250117C000130002024-02-26 12:21PM EST13.0030.6527.4531.200.00-130875.64%
INTC250117C000150002024-02-23 2:54PM EST15.0028.6025.6027.800.00-371,26382.62%
INTC250117C000175002024-02-27 11:55AM EST17.5026.4524.8025.450.00-21,90367.14%
INTC250117C000200002024-02-28 3:26PM EST20.0022.8422.6523.20-0.87-3.67%4002,13764.70%
INTC250117C000225002024-02-20 10:15AM EST22.5022.3020.3520.800.00-21,02658.74%
INTC250117C000250002024-02-28 3:54PM EST25.0018.3018.1018.45-0.95-4.94%37,02553.71%
INTC250117C000275002024-02-27 3:07PM EST27.5016.9516.1516.350.00-163,49751.98%
INTC250117C000300002024-02-28 3:44PM EST30.0014.1714.0514.25-0.68-4.58%46125,19049.54%
INTC250117C000325002024-02-27 12:48PM EST32.5012.7512.1512.300.00-224,62646.83%
INTC250117C000350002024-02-28 2:42PM EST35.0010.4710.4010.50-0.63-5.68%1519,68244.65%
INTC250117C000375002024-02-28 3:44PM EST37.508.808.059.55-0.62-6.58%86,52747.75%
INTC250117C000400002024-02-28 3:55PM EST40.007.257.307.45-0.67-8.46%23517,41141.77%
INTC250117C000425002024-02-28 3:59PM EST42.506.066.056.15-0.59-8.87%81312,67640.49%
INTC250117C000450002024-02-28 3:32PM EST45.005.004.955.05-0.55-9.91%13733,77339.59%
INTC250117C000470002024-02-28 3:24PM EST47.004.304.204.30-0.42-8.90%3010,41139.06%
INTC250117C000500002024-02-28 3:57PM EST50.003.303.253.35-0.35-9.59%86626,55938.39%
INTC250117C000550002024-02-28 3:59PM EST55.002.162.132.20-0.26-10.74%69720,29437.78%
INTC250117C000600002024-02-28 3:41PM EST60.001.391.301.43-0.20-12.58%2096,64737.40%
INTC250117C000650002024-02-28 3:59PM EST65.000.920.901.04-0.16-14.81%10911,40438.43%
INTC250117C000700002024-02-28 3:59PM EST70.000.610.530.64-0.11-15.28%886,74237.62%
INTC250117C000750002024-02-28 3:59PM EST75.000.430.420.44-0.09-17.31%1,17010,93137.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC250117P000130002024-02-28 10:30AM EST13.000.080.050.09+0.03+60.00%111,97857.81%
INTC250117P000150002024-02-28 2:39PM EST15.000.090.080.10+0.01+12.50%11,98953.13%
INTC250117P000175002024-02-27 9:40AM EST17.500.140.120.150.00-43,26349.71%
INTC250117P000200002024-02-27 2:02PM EST20.000.210.200.230.00-56,91546.39%
INTC250117P000225002024-02-28 3:55PM EST22.500.340.320.35-0.02-5.56%113,08343.56%
INTC250117P000250002024-02-28 3:55PM EST25.000.500.490.51+0.01+2.04%28620,10440.87%
INTC250117P000275002024-02-28 10:40AM EST27.500.730.730.76+0.03+4.29%10411,11738.89%
INTC250117P000300002024-02-28 3:54PM EST30.001.071.071.10+0.05+4.90%2,51526,26937.04%
INTC250117P000325002024-02-28 12:07PM EST32.501.521.531.58+0.03+2.01%36823,70835.62%
INTC250117P000350002024-02-28 1:04PM EST35.002.162.072.27+0.09+4.35%1137,34134.82%
INTC250117P000375002024-02-28 3:41PM EST37.502.952.842.99+0.13+4.61%2516,41033.01%
INTC250117P000400002024-02-28 2:59PM EST40.003.943.853.95+0.14+3.68%8715,94631.76%
INTC250117P000425002024-02-28 3:40PM EST42.505.105.055.15+0.20+4.08%8248,31530.87%
INTC250117P000450002024-02-28 2:26PM EST45.006.406.406.55+0.30+4.92%611,71230.04%
INTC250117P000470002024-02-28 2:48PM EST47.007.656.758.70+0.41+5.66%316,77835.18%
INTC250117P000500002024-02-28 2:48PM EST50.009.728.659.85+0.39+4.18%18,83528.04%
INTC250117P000550002024-02-23 10:28AM EST55.0013.1513.6014.900.00-41,44535.45%
INTC250117P000600002024-02-28 11:35AM EST60.0017.9018.0518.25+0.45+2.58%9282,22623.37%
INTC250117P000650002024-02-20 2:18PM EST65.0021.2522.7523.650.00-5349833.79%
INTC250117P000700002024-01-30 3:38PM EST70.0027.2726.2529.500.00-10147.33%
INTC250117P000750002024-02-12 9:30AM EST75.0031.6031.1034.500.00-1051.27%