New Zealand markets open in 8 hours 5 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.81-0.37 (-1.23%)
At close: 04:00PM EDT
30.04 +0.23 (+0.77%)
Pre-market: 08:55AM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC230324C000170002023-03-16 10:16AM EDT17.0012.500.000.000.00--10.00%
INTC230324C000180002023-03-13 3:50PM EDT18.009.100.000.000.00-670.00%
INTC230324C000200002023-03-15 10:18AM EDT20.008.050.000.000.00-1350.00%
INTC230324C000210002023-03-17 10:15AM EDT21.009.150.000.000.00-1120.00%
INTC230324C000215002023-03-14 10:31AM EDT21.506.350.000.000.00--20.00%
INTC230324C000220002023-03-16 2:35PM EDT22.007.900.000.000.00-1850.00%
INTC230324C000225002023-03-07 11:38AM EDT22.503.500.000.000.00--10.00%
INTC230324C000230002023-03-13 11:42AM EDT23.004.050.000.000.00-57610.00%
INTC230324C000235002023-03-13 2:55PM EDT23.503.800.000.000.00-4170.00%
INTC230324C000240002023-03-16 12:58PM EDT24.006.090.000.000.00-31460.00%
INTC230324C000245002023-03-17 3:55PM EDT24.505.400.000.000.00-32940.00%
INTC230324C000250002023-03-17 3:21PM EDT25.004.700.000.000.00-615350.00%
INTC230324C000255002023-03-17 1:50PM EDT25.504.350.000.000.00-33360.00%
INTC230324C000260002023-03-17 3:57PM EDT26.003.840.000.000.00-2931,2000.00%
INTC230324C000265002023-03-17 3:55PM EDT26.503.380.000.000.00-808400.00%
INTC230324C000270002023-03-17 3:59PM EDT27.002.930.000.000.00-2283,4590.00%
INTC230324C000275002023-03-17 3:46PM EDT27.502.380.000.000.00-3582,7090.00%
INTC230324C000280002023-03-17 3:58PM EDT28.002.040.000.000.00-5056,8630.00%
INTC230324C000285002023-03-17 3:57PM EDT28.501.600.000.000.00-1,0173,0220.00%
INTC230324C000290002023-03-17 3:58PM EDT29.001.260.000.000.00-8,6457,9710.00%
INTC230324C000295002023-03-17 3:59PM EDT29.500.930.000.000.00-2,3314,0000.00%
INTC230324C000300002023-03-17 3:59PM EDT30.000.660.000.000.00-6,3237,6511.56%
INTC230324C000305002023-03-17 3:59PM EDT30.500.450.000.000.00-1,9175,5996.25%
INTC230324C000310002023-03-17 3:59PM EDT31.000.290.000.000.00-1,6073,17012.50%
INTC230324C000315002023-03-17 3:55PM EDT31.500.200.000.000.00-1,3381,40712.50%
INTC230324C000320002023-03-17 3:57PM EDT32.000.120.000.000.00-4884,81212.50%
INTC230324C000325002023-03-17 3:45PM EDT32.500.070.000.000.00-10037025.00%
INTC230324C000330002023-03-17 3:57PM EDT33.000.050.000.000.00-23651625.00%
INTC230324C000340002023-03-17 3:53PM EDT34.000.020.000.000.00-9345025.00%
INTC230324C000350002023-03-17 2:54PM EDT35.000.020.000.000.00-10819325.00%
INTC230324C000360002023-03-17 3:40PM EDT36.000.020.000.000.00-276550.00%
INTC230324C000370002023-03-17 3:41PM EDT37.000.010.000.000.00-111350.00%
INTC230324C000380002023-03-16 10:16AM EDT38.000.010.000.000.00-98850.00%
INTC230324C000400002023-03-17 1:42PM EDT40.000.010.000.000.00-210150.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC230324P000180002023-02-28 3:48PM EDT18.000.010.000.000.00-203550.00%
INTC230324P000190002023-03-13 1:08PM EDT19.000.010.000.000.00-210050.00%
INTC230324P000200002023-03-17 3:35PM EDT20.000.010.000.000.00-1222650.00%
INTC230324P000205002023-03-16 1:13PM EDT20.500.010.000.000.00-203050.00%
INTC230324P000210002023-03-17 9:33AM EDT21.000.190.000.000.00-109450.00%
INTC230324P000215002023-03-16 1:12PM EDT21.500.010.000.000.00-304750.00%
INTC230324P000220002023-03-17 10:38AM EDT22.000.010.000.000.00-101,23550.00%
INTC230324P000225002023-03-17 3:32PM EDT22.500.020.000.000.00-2781,28150.00%
INTC230324P000230002023-03-17 3:24PM EDT23.000.020.000.000.00-5963650.00%
INTC230324P000235002023-03-17 3:24PM EDT23.500.030.000.000.00-7632850.00%
INTC230324P000240002023-03-17 3:03PM EDT24.000.020.000.000.00-142,28450.00%
INTC230324P000245002023-03-17 3:54PM EDT24.500.030.000.000.00-852,96850.00%
INTC230324P000250002023-03-17 3:37PM EDT25.000.030.000.000.00-954,25250.00%
INTC230324P000255002023-03-17 3:45PM EDT25.500.050.000.000.00-3083,10725.00%
INTC230324P000260002023-03-17 3:51PM EDT26.000.050.000.000.00-1,3183,89925.00%
INTC230324P000265002023-03-17 3:32PM EDT26.500.070.000.000.00-1062,79225.00%
INTC230324P000270002023-03-17 3:55PM EDT27.000.100.000.000.00-3983,19525.00%
INTC230324P000275002023-03-17 3:58PM EDT27.500.150.000.000.00-7773,49625.00%
INTC230324P000280002023-03-17 3:59PM EDT28.000.200.000.000.00-2,7583,27912.50%
INTC230324P000285002023-03-17 3:56PM EDT28.500.290.000.000.00-1,5631,63312.50%
INTC230324P000290002023-03-17 3:58PM EDT29.000.430.000.000.00-3,0582,6106.25%
INTC230324P000295002023-03-17 3:59PM EDT29.500.600.000.000.00-1,7352,1793.13%
INTC230324P000300002023-03-17 3:59PM EDT30.000.830.000.000.00-2,2482,4500.00%
INTC230324P000305002023-03-17 3:57PM EDT30.501.140.000.000.00-4088490.00%
INTC230324P000310002023-03-17 3:58PM EDT31.001.480.000.000.00-9537000.00%
INTC230324P000315002023-03-17 3:01PM EDT31.502.100.000.000.00-331790.00%
INTC230324P000320002023-03-17 3:55PM EDT32.002.280.000.000.00-1981940.00%
INTC230324P000325002023-03-17 10:16AM EDT32.502.480.000.000.00-13300.00%
INTC230324P000330002023-03-17 2:37PM EDT33.003.490.000.000.00-5100.00%
INTC230324P000350002023-03-17 10:37AM EDT35.005.400.000.000.00-110.00%
INTC230324P000360002023-03-16 12:57PM EDT36.005.990.000.000.00--10.00%
INTC230324P000370002023-03-16 1:35PM EDT37.006.840.000.000.00-280.00%
INTC230324P000380002023-03-09 4:46PM EDT38.0011.600.000.000.00-200.00%