New Zealand markets open in 2 hours 14 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.82+0.77 (+1.79%)
At close: 04:00PM EST
43.85 +0.03 (+0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC251219C000150002024-02-21 2:52PM EST15.0028.8528.6030.350.00-141456.42%
INTC251219C000180002024-01-26 10:00AM EST18.0026.9024.2528.450.00-22474.12%
INTC251219C000200002024-02-14 1:39PM EST20.0025.8023.0526.300.00-115865.30%
INTC251219C000230002024-01-31 1:46PM EST23.0022.0322.6023.250.00-411252.49%
INTC251219C000250002024-02-28 2:06PM EST25.0019.8220.9022.600.00-554954.21%
INTC251219C000280002024-02-26 10:57AM EST28.0018.6218.4520.250.00-427550.64%
INTC251219C000300002024-03-01 2:10PM EST30.0017.1216.5018.90+0.02+0.12%261,81555.46%
INTC251219C000320002024-03-01 1:06PM EST32.0016.6016.1016.80+1.60+10.67%1538849.44%
INTC251219C000350002024-03-01 2:10PM EST35.0014.6514.2014.95+1.15+8.52%21,59548.04%
INTC251219C000370002024-02-27 2:41PM EST37.0012.4412.5013.950.00-12,33047.97%
INTC251219C000400002024-03-01 1:21PM EST40.0011.6011.4012.20+0.68+6.23%93,77646.11%
INTC251219C000420002024-03-01 1:30PM EST42.0010.8210.4011.45+1.42+15.11%1445146.52%
INTC251219C000450002024-03-01 3:52PM EST45.009.309.059.60+0.71+8.27%213,36143.42%
INTC251219C000470002024-02-29 3:55PM EST47.008.008.208.650.00-21,33442.37%
INTC251219C000500002024-03-01 3:51PM EST50.007.367.107.50+0.54+7.92%103,49141.59%
INTC251219C000550002024-03-01 2:57PM EST55.005.975.605.90+0.62+11.59%51,37440.60%
INTC251219C000600002024-03-01 9:30AM EST60.004.554.055.25+0.39+9.38%559142.61%
INTC251219C000650002024-03-01 11:58AM EST65.003.603.203.70+0.53+17.26%1873939.62%
INTC251219C000700002024-03-01 1:00PM EST70.002.832.712.91+0.48+20.43%2052039.17%
INTC251219C000750002024-03-01 3:47PM EST75.002.232.202.78+0.28+14.36%553,80041.53%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC251219P000150002024-02-29 1:05PM EST15.000.270.200.500.00-459852.98%
INTC251219P000180002024-02-29 1:11PM EST18.000.480.350.600.00-1453046.78%
INTC251219P000200002024-03-01 12:35PM EST20.000.650.650.70+0.02+3.17%111,44243.60%
INTC251219P000230002024-02-26 10:56AM EST23.000.990.921.200.00-435343.21%
INTC251219P000250002024-03-01 1:00PM EST25.001.251.191.480.00-202,19141.55%
INTC251219P000280002024-02-29 9:55AM EST28.001.801.571.830.00-23,73938.01%
INTC251219P000300002024-03-01 12:12PM EST30.002.152.022.27-0.25-10.42%22,86837.04%
INTC251219P000320002024-02-29 12:42PM EST32.002.802.362.900.00-187636.89%
INTC251219P000350002024-03-01 10:40AM EST35.003.533.403.70-0.12-3.29%17,79934.96%
INTC251219P000370002024-02-15 10:53AM EST37.004.033.704.450.00-844834.44%
INTC251219P000400002024-02-27 3:11PM EST40.005.645.205.550.00-21,96532.85%
INTC251219P000420002024-02-26 1:26PM EST42.006.455.606.400.00-127531.93%
INTC251219P000450002024-03-01 1:00PM EST45.007.587.157.90-0.57-6.99%2040830.93%
INTC251219P000470002024-02-08 11:24AM EST47.009.207.508.950.00-246130.07%
INTC251219P000500002024-02-22 10:02AM EST50.0010.109.4011.250.00-117031.25%
INTC251219P000550002024-02-29 10:41AM EST55.0014.4513.1014.050.00-113827.16%
INTC251219P000600002024-01-25 11:03AM EST60.0014.3516.7018.750.00-101030.21%
INTC251219P000650002024-01-24 11:22AM EST65.0018.0021.8023.300.00-33054331.65%
INTC251219P000700002024-01-26 1:07PM EST70.0026.7426.6028.350.00-101035.24%
INTC251219P000750002024-01-25 1:24PM EST75.0026.4529.5534.500.00-12044.43%