Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919C00020000 | 2024-04-29 1:31PM EDT | 20.00 | 13.50 | 12.05 | 12.65 | 0.00 | - | 1 | 3 | 48.15% |
| INTC250919C00023000 | 2024-04-26 12:46PM EDT | 23.00 | 11.90 | 9.90 | 10.65 | 0.00 | - | 3 | 49 | 47.38% |
| INTC250919C00025000 | 2024-05-03 1:45PM EDT | 25.00 | 8.95 | 7.40 | 9.15 | +0.17 | +1.94% | 52 | 473 | 44.28% |
| INTC250919C00028000 | 2024-05-03 10:51AM EDT | 28.00 | 7.40 | 5.80 | 7.45 | +0.37 | +5.26% | 60 | 339 | 43.07% |
| INTC250919C00030000 | 2024-05-02 2:06PM EDT | 30.00 | 6.03 | 5.75 | 6.45 | 0.00 | - | 2 | 1,259 | 42.33% |
| INTC250919C00033000 | 2024-05-03 3:36PM EDT | 33.00 | 4.70 | 5.00 | 5.20 | -0.10 | -2.08% | 86 | 654 | 41.72% |
| INTC250919C00035000 | 2024-05-03 2:30PM EDT | 35.00 | 4.37 | 4.30 | 4.45 | +0.28 | +6.85% | 1 | 509 | 41.11% |
| INTC250919C00038000 | 2024-04-30 3:54PM EDT | 38.00 | 3.30 | 2.79 | 3.55 | 0.00 | - | 1 | 357 | 40.67% |
| INTC250919C00040000 | 2024-05-03 12:33PM EDT | 40.00 | 3.01 | 2.73 | 5.50 | +0.21 | +7.50% | 10 | 839 | 57.62% |
| INTC250919C00042000 | 2024-05-03 12:51PM EDT | 42.00 | 2.75 | 2.41 | 2.64 | +0.18 | +7.00% | 1 | 223 | 40.42% |
| INTC250919C00045000 | 2024-05-03 11:59AM EDT | 45.00 | 2.08 | 1.85 | 2.12 | +0.19 | +10.05% | 1 | 1,160 | 40.33% |
| INTC250919C00047000 | 2024-05-03 1:26PM EDT | 47.00 | 1.79 | 1.70 | 2.03 | +0.06 | +3.47% | 17 | 645 | 41.94% |
| INTC250919C00050000 | 2024-05-03 3:39PM EDT | 50.00 | 1.49 | 1.46 | 1.51 | +0.11 | +7.97% | 1 | 5,218 | 40.56% |
| INTC250919C00055000 | 2024-05-03 2:45PM EDT | 55.00 | 1.06 | 0.85 | 2.12 | +0.08 | +8.16% | 42 | 1,628 | 50.68% |
| INTC250919C00060000 | 2024-05-02 11:23AM EDT | 60.00 | 0.73 | 0.75 | 0.79 | 0.00 | - | 1 | 2,307 | 41.04% |
| INTC250919C00065000 | 2024-05-03 2:48PM EDT | 65.00 | 0.57 | 0.40 | 0.77 | +0.04 | +7.55% | 19 | 1,901 | 44.07% |
| INTC250919C00070000 | 2024-05-02 1:29PM EDT | 70.00 | 0.38 | 0.41 | 0.45 | 0.00 | - | 14 | 876 | 41.85% |
| INTC250919C00075000 | 2024-05-03 3:15PM EDT | 75.00 | 0.34 | 0.33 | 0.34 | +0.05 | +17.24% | 408 | 4,595 | 42.09% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC250919P00020000 | 2024-05-03 10:55AM EDT | 20.00 | 0.85 | 0.18 | 1.04 | -0.09 | -9.57% | 2 | 73 | 39.14% |
| INTC250919P00023000 | 2024-04-29 11:40AM EDT | 23.00 | 1.41 | 1.42 | 3.90 | 0.00 | - | 2 | 302 | 58.23% |
| INTC250919P00025000 | 2024-05-03 3:27PM EDT | 25.00 | 1.75 | 1.83 | 2.37 | -0.43 | -19.72% | 91 | 1,714 | 36.63% |
| INTC250919P00028000 | 2024-05-03 11:29AM EDT | 28.00 | 3.20 | 2.49 | 3.30 | -0.19 | -5.60% | 100 | 946 | 33.58% |
| INTC250919P00030000 | 2024-05-03 3:09PM EDT | 30.00 | 4.05 | 2.48 | 4.20 | -0.26 | -6.03% | 50 | 8,208 | 32.67% |
| INTC250919P00033000 | 2024-04-29 1:52PM EDT | 33.00 | 5.45 | 5.60 | 6.40 | 0.00 | - | 22 | 4,173 | 35.54% |
| INTC250919P00035000 | 2024-05-02 10:18AM EDT | 35.00 | 7.15 | 5.85 | 7.05 | 0.00 | - | 1 | 2,534 | 30.75% |
| INTC250919P00038000 | 2024-05-03 2:55PM EDT | 38.00 | 9.07 | 8.50 | 10.10 | -0.38 | -4.02% | 2 | 957 | 36.82% |
| INTC250919P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 10.08 | 9.70 | 10.65 | -0.33 | -3.17% | 2 | 2,272 | 29.10% |
| INTC250919P00042000 | 2024-04-18 3:43PM EDT | 42.00 | 9.32 | 11.60 | 13.25 | 0.00 | - | 5 | 1,338 | 36.72% |
| INTC250919P00045000 | 2024-05-01 10:19AM EDT | 45.00 | 15.87 | 14.20 | 16.60 | 0.00 | - | 1 | 2,145 | 43.37% |
| INTC250919P00047000 | 2024-04-29 11:11AM EDT | 47.00 | 15.97 | 15.70 | 18.55 | 0.00 | - | 1 | 270 | 45.39% |
| INTC250919P00050000 | 2024-05-01 9:56AM EDT | 50.00 | 19.92 | 17.50 | 20.45 | 0.00 | - | 3 | 342 | 39.11% |
| INTC250919P00055000 | 2024-04-03 10:34AM EDT | 55.00 | 15.35 | 24.00 | 24.35 | 0.00 | - | 5 | 38 | 28.93% |
| INTC250919P00060000 | 2024-02-12 10:48AM EDT | 60.00 | 16.86 | 16.65 | 18.00 | 0.00 | - | 4 | 25 | 0.00% |
| INTC250919P00065000 | 2024-04-03 3:54PM EDT | 65.00 | 24.88 | 32.45 | 36.95 | 0.00 | - | 10 | 0 | 64.89% |
| INTC250919P00070000 | 2024-01-26 3:19PM EDT | 70.00 | 26.80 | 25.00 | 29.25 | 0.00 | - | 20 | 0 | 0.00% |
| INTC250919P00075000 | 2023-12-29 4:43PM EDT | 75.00 | 25.20 | 29.00 | 33.50 | 0.00 | - | 59 | 59 | 0.00% |
© 2024 Yahoo. All rights reserved.