New Zealand markets open in 37 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.37-0.23 (-0.80%)
As of 03:23PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC221209C000200002022-11-07 11:03AM EST20.008.258.408.500.00--15221.88%
INTC221209C000220002022-11-30 3:55PM EST22.008.006.356.400.00--6112.50%
INTC221209C000230002022-11-10 9:43AM EST23.006.005.355.450.00-11121.09%
INTC221209C000240002022-12-02 2:21PM EST24.004.904.354.450.00-8899.61%
INTC221209C000245002022-11-23 9:45AM EST24.505.503.853.950.00--089.06%
INTC221209C000250002022-12-06 3:30PM EST25.003.253.353.45-0.15-4.41%16978.91%
INTC221209C000260002022-12-06 1:09PM EST26.002.702.352.420.00-45451.56%
INTC221209C000265002022-12-07 9:52AM EST26.501.751.861.91-2.22-55.92%809951.17%
INTC221209C000270002022-12-07 1:09PM EST27.001.451.381.42-0.02-1.36%4630442.58%
INTC221209C000275002022-12-07 3:05PM EST27.500.990.951.00-0.05-4.81%11415142.97%
INTC221209C000280002022-12-07 3:05PM EST28.000.600.550.56-0.17-22.08%3671,02933.79%
INTC221209C000285002022-12-07 3:06PM EST28.500.280.280.30-0.18-39.13%1,5721,63235.16%
INTC221209C000290002022-12-07 3:08PM EST29.000.120.100.12-0.11-47.83%1,0404,42833.59%
INTC221209C000295002022-12-07 3:07PM EST29.500.040.040.05-0.06-60.00%7,8195,55935.16%
INTC221209C000300002022-12-07 3:02PM EST30.000.010.010.02-0.04-80.00%4,66710,94637.50%
INTC221209C000305002022-12-07 3:05PM EST30.500.010.010.02-0.02-66.67%3683,54146.09%
INTC221209C000310002022-12-07 1:37PM EST31.000.010.000.01-0.01-50.00%5683,22248.44%
INTC221209C000315002022-12-07 11:55AM EST31.500.010.000.010.00-61,30350.00%
INTC221209C000320002022-12-07 3:02PM EST32.000.010.000.010.00-211,02056.25%
INTC221209C000325002022-12-07 9:59AM EST32.500.010.000.010.00-21,08362.50%
INTC221209C000330002022-12-07 10:04AM EST33.000.010.000.010.00-373568.75%
INTC221209C000335002022-12-05 3:57PM EST33.500.010.000.010.00-18229875.00%
INTC221209C000340002022-12-06 11:36AM EST34.000.010.000.010.00-627081.25%
INTC221209C000345002022-11-30 12:41PM EST34.500.010.000.010.00-332687.50%
INTC221209C000350002022-12-02 10:05AM EST35.000.010.000.010.00-13,67193.75%
INTC221209C000355002022-11-29 3:00PM EST35.500.010.000.010.00-23427796.88%
INTC221209C000360002022-12-01 1:41PM EST36.000.010.000.010.00-524939103.13%
INTC221209C000370002022-11-25 10:00AM EST37.000.010.000.010.00-440112.50%
INTC221209C000380002022-11-28 2:32PM EST38.000.010.000.010.00-2313125.00%
INTC221209C000390002022-12-01 9:39AM EST39.000.010.000.010.00-30108131.25%
INTC221209C000400002022-12-01 9:39AM EST40.000.010.000.010.00-30323143.75%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC221209P000150002022-11-29 1:58PM EST15.000.010.000.010.00-20168262.50%
INTC221209P000160002022-11-18 11:27AM EST16.000.010.000.010.00-100310237.50%
INTC221209P000170002022-11-08 3:43PM EST17.000.010.000.010.00-34212.50%
INTC221209P000180002022-11-30 9:42AM EST18.000.010.000.010.00-3557187.50%
INTC221209P000190002022-11-18 10:09AM EST19.000.020.000.010.00-11168.75%
INTC221209P000200002022-11-28 1:56PM EST20.000.010.000.010.00-129150.00%
INTC221209P000210002022-12-02 3:39PM EST21.000.010.000.010.00-1047131.25%
INTC221209P000220002022-11-30 12:15PM EST22.000.010.000.010.00-1274112.50%
INTC221209P000225002022-12-01 11:50AM EST22.500.010.000.010.00-8110103.13%
INTC221209P000230002022-12-02 10:38AM EST23.000.010.000.010.00-33693.75%
INTC221209P000240002022-12-07 2:17PM EST24.000.010.000.010.00-177075.00%
INTC221209P000245002022-12-02 3:53PM EST24.500.010.000.010.00-1,1381,08768.75%
INTC221209P000250002022-12-07 9:56AM EST25.000.010.000.010.00-165859.38%
INTC221209P000255002022-12-07 2:02PM EST25.500.010.000.010.00-11,25151.56%
INTC221209P000260002022-12-07 2:29PM EST26.000.010.000.010.00-1442,54148.44%
INTC221209P000265002022-12-07 12:37PM EST26.500.020.010.020.00-15737744.53%
INTC221209P000270002022-12-07 3:04PM EST27.000.020.020.03-0.02-50.00%5271,17037.50%
INTC221209P000275002022-12-07 2:54PM EST27.500.070.060.070.00-3732,98133.99%
INTC221209P000280002022-12-07 3:06PM EST28.000.170.180.180.00-1,0923,92332.62%
INTC221209P000285002022-12-07 3:05PM EST28.500.380.390.38+0.05+15.15%8463,21030.27%
INTC221209P000290002022-12-07 2:45PM EST29.000.740.720.73+0.13+21.31%3744,38630.86%
INTC221209P000295002022-12-07 1:21PM EST29.501.101.111.18+0.11+11.11%1262,17535.16%
INTC221209P000300002022-12-07 3:05PM EST30.001.611.581.66+0.18+12.59%211,14740.63%
INTC221209P000305002022-12-07 12:54PM EST30.502.162.102.15+0.32+17.39%225346.09%
INTC221209P000310002022-12-07 3:05PM EST31.002.612.582.63+0.14+5.67%1113825.00%
INTC221209P000315002022-12-06 1:15PM EST31.502.813.053.150.00-13761.72%
INTC221209P000320002022-12-06 1:05PM EST32.003.303.553.650.00-314468.75%
INTC221209P000325002022-12-05 2:00PM EST32.503.504.054.150.00-51576.56%
INTC221209P000330002022-12-05 2:45PM EST33.004.034.604.700.00-51283.59%
INTC221209P000340002022-12-06 10:23AM EST34.005.145.555.650.00-1596.88%
INTC221209P000350002022-12-05 12:28PM EST35.005.776.556.650.00-10109.38%
INTC221209P000360002022-12-06 12:00PM EST36.007.117.607.650.00-35539121.88%
INTC221209P000370002022-11-04 8:57AM EST37.009.317.457.750.00-100.00%