Intel Corporation (INTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:41PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219C00015000 | 2024-04-30 3:36PM EDT | 15.00 | 16.66 | 16.40 | 16.90 | 0.00 | - | 151 | 260 | 50.61% |
| INTC251219C00018000 | 2024-05-01 9:31AM EDT | 18.00 | 13.50 | 13.10 | 14.50 | 0.00 | - | 1 | 26 | 51.42% |
| INTC251219C00020000 | 2024-05-02 1:22PM EDT | 20.00 | 12.37 | 12.05 | 12.85 | 0.00 | - | 4 | 157 | 47.90% |
| INTC251219C00023000 | 2024-04-26 12:47PM EDT | 23.00 | 11.48 | 10.65 | 12.85 | 0.00 | - | 4 | 107 | 54.18% |
| INTC251219C00025000 | 2024-05-02 2:51PM EDT | 25.00 | 9.25 | 9.15 | 11.05 | 0.00 | - | 12 | 649 | 56.60% |
| INTC251219C00028000 | 2024-04-26 12:49PM EDT | 28.00 | 8.50 | 7.70 | 7.90 | 0.00 | - | 1 | 273 | 43.54% |
| INTC251219C00030000 | 2024-05-02 2:51PM EDT | 30.00 | 6.70 | 6.90 | 7.00 | 0.00 | - | 425 | 2,087 | 43.30% |
| INTC251219C00032000 | 2024-05-03 12:30PM EDT | 32.00 | 6.11 | 6.00 | 6.15 | +0.26 | +4.44% | 1 | 959 | 42.79% |
| INTC251219C00035000 | 2024-05-03 12:53PM EDT | 35.00 | 4.95 | 4.90 | 5.05 | +0.25 | +5.32% | 3 | 1,757 | 42.15% |
| INTC251219C00037000 | 2024-05-03 9:48AM EDT | 37.00 | 4.44 | 4.25 | 4.40 | +0.31 | +7.51% | 1 | 2,084 | 41.68% |
| INTC251219C00040000 | 2024-05-03 10:50AM EDT | 40.00 | 3.58 | 3.45 | 3.60 | +0.13 | +3.77% | 44 | 3,686 | 41.26% |
| INTC251219C00042000 | 2024-05-03 1:16PM EDT | 42.00 | 3.10 | 3.00 | 3.15 | +0.19 | +6.53% | 1 | 626 | 41.05% |
| INTC251219C00045000 | 2024-05-02 2:59PM EDT | 45.00 | 2.59 | 2.46 | 2.62 | +0.11 | +4.44% | 1 | 4,057 | 41.08% |
| INTC251219C00047000 | 2024-05-03 1:25PM EDT | 47.00 | 2.26 | 1.52 | 2.33 | +0.18 | +8.74% | 6 | 1,987 | 41.19% |
| INTC251219C00050000 | 2024-05-03 1:25PM EDT | 50.00 | 1.87 | 1.83 | 1.87 | +0.07 | +3.89% | 34 | 3,749 | 40.61% |
| INTC251219C00055000 | 2024-05-03 12:54PM EDT | 55.00 | 1.41 | 1.36 | 1.45 | +0.06 | +4.44% | 3 | 1,803 | 41.30% |
| INTC251219C00060000 | 2024-05-02 1:57PM EDT | 60.00 | 1.10 | 1.05 | 1.11 | +0.10 | +10.00% | 2 | 1,085 | 41.60% |
| INTC251219C00065000 | 2024-05-02 3:51PM EDT | 65.00 | 0.79 | 0.80 | 0.88 | 0.00 | - | 3 | 2,573 | 42.14% |
| INTC251219C00070000 | 2024-05-02 9:48AM EDT | 70.00 | 0.64 | 0.65 | 0.69 | 0.00 | - | 205 | 1,455 | 42.43% |
| INTC251219C00075000 | 2024-05-03 12:54PM EDT | 75.00 | 0.53 | 0.52 | 0.56 | +0.01 | +1.92% | 3 | 4,365 | 42.92% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC251219P00015000 | 2024-05-03 12:43PM EDT | 15.00 | 0.31 | 0.17 | 0.33 | -0.05 | -13.89% | 10 | 676 | 38.43% |
| INTC251219P00018000 | 2024-05-02 2:17PM EDT | 18.00 | 0.81 | 0.69 | 1.17 | 0.00 | - | 3 | 348 | 43.92% |
| INTC251219P00020000 | 2024-05-03 10:55AM EDT | 20.00 | 1.04 | 1.05 | 1.13 | -0.09 | -7.96% | 1 | 2,497 | 36.91% |
| INTC251219P00023000 | 2024-05-03 11:22AM EDT | 23.00 | 1.79 | 1.34 | 2.03 | +0.06 | +3.47% | 4 | 411 | 36.90% |
| INTC251219P00025000 | 2024-05-03 1:19PM EDT | 25.00 | 2.41 | 2.39 | 2.59 | -0.14 | -5.49% | 257 | 2,549 | 35.21% |
| INTC251219P00028000 | 2024-05-02 3:53PM EDT | 28.00 | 3.79 | 3.55 | 3.70 | 0.00 | - | 183 | 5,458 | 33.36% |
| INTC251219P00030000 | 2024-05-03 9:49AM EDT | 30.00 | 4.50 | 4.45 | 4.55 | -0.22 | -4.66% | 6 | 3,476 | 31.97% |
| INTC251219P00032000 | 2024-05-03 10:54AM EDT | 32.00 | 5.53 | 4.55 | 5.60 | -0.28 | -4.82% | 2 | 2,941 | 31.17% |
| INTC251219P00035000 | 2024-05-02 12:00PM EDT | 35.00 | 7.57 | 6.85 | 7.45 | 0.00 | - | 1 | 9,097 | 30.32% |
| INTC251219P00037000 | 2024-05-03 10:35AM EDT | 37.00 | 8.50 | 8.05 | 8.75 | +0.24 | +2.91% | 6 | 1,878 | 29.32% |
| INTC251219P00040000 | 2024-05-02 12:53PM EDT | 40.00 | 11.15 | 10.00 | 11.00 | 0.00 | - | 20 | 2,733 | 28.58% |
| INTC251219P00042000 | 2024-04-23 10:28AM EDT | 42.00 | 10.10 | 12.05 | 13.05 | 0.00 | - | 1 | 282 | 31.54% |
| INTC251219P00045000 | 2024-04-30 3:55PM EDT | 45.00 | 15.05 | 14.75 | 15.20 | 0.00 | - | 1 | 3,411 | 27.83% |
| INTC251219P00047000 | 2024-05-01 12:35PM EDT | 47.00 | 17.10 | 16.55 | 19.00 | 0.00 | - | 5 | 459 | 44.24% |
| INTC251219P00050000 | 2024-05-02 1:45PM EDT | 50.00 | 19.85 | 19.35 | 19.65 | 0.00 | - | 1 | 190 | 25.88% |
| INTC251219P00055000 | 2024-04-12 3:59PM EDT | 55.00 | 19.75 | 24.20 | 24.70 | 0.00 | - | 1 | 138 | 30.23% |
| INTC251219P00060000 | 2024-01-25 12:03PM EDT | 60.00 | 14.35 | 16.70 | 18.75 | 0.00 | - | 10 | 10 | 0.00% |
| INTC251219P00065000 | 2024-01-24 12:22PM EDT | 65.00 | 18.00 | 21.80 | 23.30 | 0.00 | - | 330 | 543 | 0.00% |
| INTC251219P00070000 | 2024-03-19 3:15PM EDT | 70.00 | 28.30 | 32.80 | 37.45 | 0.00 | - | 2 | 0 | 0.00% |
| INTC251219P00075000 | 2024-05-01 2:31PM EDT | 75.00 | 44.50 | 42.25 | 45.35 | 0.00 | - | 1 | 1 | 50.12% |
© 2024 Yahoo. All rights reserved.