New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.99+0.01 (+0.02%)
At close: 04:00PM EST
42.95 -0.04 (-0.09%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC260116C000200002024-02-23 9:30AM EST20.0024.3024.4025.10-0.70-2.80%11,00155.23%
INTC260116C000230002024-02-16 1:11PM EST23.0023.8122.0522.600.00-2952.41%
INTC260116C000250002024-02-23 11:34AM EST25.0020.8520.5521.05-1.20-5.44%513750.98%
INTC260116C000280002024-02-09 10:14AM EST28.0018.4917.6518.900.00-15050.96%
INTC260116C000300002024-02-23 11:53AM EST30.0017.5017.1017.50-0.15-0.85%161,38149.52%
INTC260116C000330002024-02-23 9:52AM EST33.0015.3015.0015.55-1.50-8.93%19347.79%
INTC260116C000350002024-02-23 10:03AM EST35.0014.0014.0014.25-0.28-1.96%2790246.35%
INTC260116C000370002024-02-21 1:58PM EST37.0012.7012.7013.55-0.70-5.22%191247.67%
INTC260116C000400002024-02-23 3:39PM EST40.0011.3511.3011.70-0.25-2.16%591,83045.15%
INTC260116C000420002024-02-23 9:57AM EST42.0010.4010.1511.25-0.60-5.45%458546.80%
INTC260116C000450002024-02-23 1:43PM EST45.009.308.909.30-0.10-1.06%68,12343.10%
INTC260116C000470002024-02-23 10:42AM EST47.008.308.059.15+0.13+1.59%15,54045.37%
INTC260116C000500002024-02-23 2:15PM EST50.007.207.107.25-0.10-1.37%217,00541.23%
INTC260116C000550002024-02-23 3:47PM EST55.005.655.505.80-0.20-3.42%857,76740.65%
INTC260116C000600002024-02-23 2:02PM EST60.004.504.254.55-0.05-1.10%10477939.81%
INTC260116C000650002024-02-23 10:15AM EST65.003.453.403.60-0.20-5.48%382,36639.33%
INTC260116C000700002024-02-23 1:08PM EST70.002.842.582.96-0.01-0.35%71,44439.52%
INTC260116C000750002024-02-23 1:01PM EST75.002.272.102.51+0.02+0.89%182,66040.05%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC260116P000200002024-02-22 9:56AM EST20.000.800.680.740.00-2661,96642.38%
INTC260116P000230002024-02-21 2:22PM EST23.001.060.971.160.00-211540.89%
INTC260116P000250002024-02-23 10:59AM EST25.001.401.251.470.00-61,94639.58%
INTC260116P000280002024-02-22 2:49PM EST28.002.041.802.110.00-149638.32%
INTC260116P000300002024-02-23 3:20PM EST30.002.352.252.53-0.09-3.69%101,82436.91%
INTC260116P000330002024-02-21 3:59PM EST33.003.003.104.000.00-41,17939.13%
INTC260116P000350002024-02-22 2:39PM EST35.003.953.654.000.00-426,55934.56%
INTC260116P000370002024-02-23 12:27PM EST37.004.504.354.60-0.10-2.17%1011,48233.12%
INTC260116P000400002024-02-23 11:26AM EST40.005.954.505.90+0.15+2.59%34,84332.29%
INTC260116P000420002024-02-22 2:26PM EST42.006.706.106.800.00-51,35431.45%
INTC260116P000450002024-02-21 1:35PM EST45.008.207.159.150.00-449633.85%
INTC260116P000470002024-02-06 3:11PM EST47.009.319.109.450.00-13,08929.64%
INTC260116P000500002024-02-23 3:15PM EST50.0011.0310.8511.25+0.43+4.06%2516128.47%
INTC260116P000550002024-02-22 3:08PM EST55.0014.5513.8015.700.00-114331.47%
INTC260116P000600002024-01-29 10:09AM EST60.0018.4017.1518.450.00-13124.50%
INTC260116P000650002024-02-08 12:57PM EST65.0022.6820.2022.750.00-174523.02%
INTC260116P000700002024-01-19 12:12PM EST70.0023.9324.4527.600.00-3324.44%
INTC260116P000750002024-01-25 11:54AM EST75.0025.6829.5034.400.00-1039.47%