New Zealand markets close in 5 hours 16 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.00-0.94 (-1.81%)
At close: 04:00PM EST
50.85 -0.15 (-0.29%)
After hours: 05:44PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC220128C000300002022-01-25 3:53PM EST30.0021.0020.7521.10+0.40+1.94%8066258.59%
INTC220128C000400002022-01-25 1:24PM EST40.0011.0810.7511.15-0.92-7.67%467143.36%
INTC220128C000430002022-01-20 1:17PM EST43.0010.557.808.350.00--193.36%
INTC220128C000440002022-01-25 10:20AM EST44.006.756.907.40+0.20+3.05%21896.09%
INTC220128C000450002022-01-25 2:56PM EST45.006.806.106.35+1.13+19.93%2412293.75%
INTC220128C000460002022-01-25 3:06PM EST46.005.705.155.55+0.55+10.68%310292.97%
INTC220128C000470002022-01-25 10:26AM EST47.004.554.454.60+0.07+1.56%83492.38%
INTC220128C000475002022-01-25 3:04PM EST47.504.484.104.25-0.42-8.57%414894.53%
INTC220128C000480002022-01-25 3:20PM EST48.003.883.703.85-0.32-7.62%12133492.58%
INTC220128C000485002022-01-25 3:57PM EST48.503.503.353.50-0.70-16.67%1276592.58%
INTC220128C000490002022-01-25 3:43PM EST49.003.213.003.15-0.54-14.40%14478491.60%
INTC220128C000495002022-01-25 3:36PM EST49.502.772.722.83-0.22-7.36%43713692.19%
INTC220128C000500002022-01-25 3:58PM EST50.002.512.342.53-0.51-16.89%1,8892,46689.84%
INTC220128C000505002022-01-25 3:59PM EST50.502.182.052.24-0.49-18.35%74942988.96%
INTC220128C000510002022-01-25 3:58PM EST51.001.921.901.96-0.49-20.33%1,7311,78990.63%
INTC220128C000515002022-01-25 3:59PM EST51.501.631.641.72-0.51-23.83%91261989.75%
INTC220128C000520002022-01-25 3:59PM EST52.001.451.361.49-0.40-21.62%1,6972,95887.60%
INTC220128C000525002022-01-25 3:59PM EST52.501.231.181.28-0.39-24.07%1,3231,81687.30%
INTC220128C000530002022-01-25 3:59PM EST53.001.050.981.06-0.31-22.79%1,6132,04985.25%
INTC220128C000535002022-01-25 3:59PM EST53.500.860.830.89-0.35-28.93%3641,22584.67%
INTC220128C000540002022-01-25 3:59PM EST54.000.710.680.75-0.32-31.07%2,5904,85583.89%
INTC220128C000545002022-01-25 3:53PM EST54.500.600.560.62-0.22-26.83%5683,07283.20%
INTC220128C000550002022-01-25 3:59PM EST55.000.460.450.49-0.24-34.29%2,8886,86381.74%
INTC220128C000555002022-01-25 3:56PM EST55.500.390.350.39-0.18-31.58%6472,19480.47%
INTC220128C000560002022-01-25 3:59PM EST56.000.300.290.31-0.16-34.78%8354,28080.27%
INTC220128C000565002022-01-25 3:57PM EST56.500.240.220.24-0.15-38.46%3181,17379.00%
INTC220128C000570002022-01-25 3:59PM EST57.000.190.170.19-0.13-40.62%1,3265,46378.52%
INTC220128C000575002022-01-25 3:40PM EST57.500.160.130.16-0.09-36.00%1691,22078.91%
INTC220128C000580002022-01-25 3:59PM EST58.000.120.100.13-0.07-36.84%1,1124,11178.91%
INTC220128C000585002022-01-25 3:59PM EST58.500.100.080.10-0.05-33.33%5774378.91%
INTC220128C000590002022-01-25 3:40PM EST59.000.090.060.08-0.04-30.77%4282,70778.91%
INTC220128C000595002022-01-25 2:56PM EST59.500.070.040.07-0.03-30.00%8428978.91%
INTC220128C000600002022-01-25 3:50PM EST60.000.050.050.06-0.04-44.44%1,6643,26982.42%
INTC220128C000610002022-01-25 3:57PM EST61.000.040.030.04-0.01-20.00%2872882.81%
INTC220128C000620002022-01-25 3:40PM EST62.000.020.020.03-0.02-50.00%32396185.16%
INTC220128C000630002022-01-25 3:59PM EST63.000.020.000.04-0.01-33.33%8632288.28%
INTC220128C000640002022-01-25 2:43PM EST64.000.010.010.02-0.01-50.00%17445190.63%
INTC220128C000650002022-01-25 3:37PM EST65.000.010.000.03-0.01-50.00%4942095.31%
INTC220128C000660002022-01-21 1:51PM EST66.000.030.000.030.00-30320101.56%
INTC220128C000670002022-01-25 3:37PM EST67.000.010.000.02-0.01-50.00%10390101.56%
INTC220128C000680002022-01-24 11:32AM EST68.000.010.000.060.00-12211121.09%
INTC220128C000700002022-01-24 2:18PM EST70.000.010.000.010.00-1758106.25%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC220128P000300002022-01-25 1:04PM EST30.000.010.000.010.00-5157181.25%
INTC220128P000350002022-01-25 3:50PM EST35.000.020.000.02+0.01+100.00%8923,149140.63%
INTC220128P000400002022-01-25 3:59PM EST40.000.050.040.06-0.02-28.57%2,7542,406117.19%
INTC220128P000430002022-01-25 3:53PM EST43.000.150.120.18+0.02+15.38%4171,733107.81%
INTC220128P000440002022-01-25 3:54PM EST44.000.200.170.21+0.03+17.65%3631,035101.56%
INTC220128P000450002022-01-25 3:59PM EST45.000.280.250.30+0.06+27.27%3,7871,60899.02%
INTC220128P000460002022-01-25 3:54PM EST46.000.390.360.42+0.07+21.87%1,7821,12296.48%
INTC220128P000470002022-01-25 3:59PM EST47.000.570.540.57+0.13+29.55%2,0381,77594.43%
INTC220128P000475002022-01-25 3:58PM EST47.500.650.630.69+0.15+30.00%37752993.65%
INTC220128P000480002022-01-25 3:59PM EST48.000.790.770.81+0.19+31.67%9631,37393.46%
INTC220128P000485002022-01-25 3:52PM EST48.500.950.900.95+0.24+33.80%1,0031,85692.58%
INTC220128P000490002022-01-25 3:59PM EST49.001.091.061.11+0.30+37.97%4,2601,75592.09%
INTC220128P000495002022-01-25 3:58PM EST49.501.311.241.30+0.34+35.05%2,1211,62391.89%
INTC220128P000500002022-01-25 3:59PM EST50.001.481.441.51+0.35+30.97%1,7724,99491.70%
INTC220128P000505002022-01-25 3:58PM EST50.501.671.661.73+0.36+27.48%3,0551,46991.31%
INTC220128P000510002022-01-25 3:59PM EST51.001.951.841.98+0.49+33.56%1,7902,12989.75%
INTC220128P000515002022-01-25 3:57PM EST51.502.132.112.22+0.40+23.12%46479689.06%
INTC220128P000520002022-01-25 3:54PM EST52.002.472.362.51+0.54+27.98%6572,11688.09%
INTC220128P000525002022-01-25 3:49PM EST52.502.612.652.79+0.40+18.10%1801,17886.82%
INTC220128P000530002022-01-25 3:46PM EST53.002.873.003.10+0.43+17.62%3222,02986.82%
INTC220128P000535002022-01-25 3:44PM EST53.503.203.303.45+0.41+14.70%1001,40085.45%
INTC220128P000540002022-01-25 3:50PM EST54.003.663.653.80+0.56+18.06%1921,64784.47%
INTC220128P000545002022-01-25 3:59PM EST54.504.144.004.15+0.34+8.95%3664482.32%
INTC220128P000550002022-01-25 3:57PM EST55.004.434.304.55+0.68+18.13%2071,83778.71%
INTC220128P000555002022-01-24 3:59PM EST55.504.104.805.050.00-641,12384.38%
INTC220128P000560002022-01-25 3:42PM EST56.005.125.205.40+0.67+15.06%21,22080.27%
INTC220128P000565002022-01-25 12:44PM EST56.505.805.655.85-0.35-5.69%263080.86%
INTC220128P000570002022-01-25 3:01PM EST57.005.756.056.300.00-1458777.93%
INTC220128P000575002022-01-25 12:24PM EST57.506.706.506.85-0.58-7.97%552182.42%
INTC220128P000580002022-01-21 2:38PM EST58.007.707.007.40+1.90+32.76%1034989.65%
INTC220128P000585002022-01-25 3:53PM EST58.507.607.407.85+0.10+1.33%26584.38%
INTC220128P000590002022-01-25 3:28PM EST59.007.908.008.35+0.03+0.38%112895.31%
INTC220128P000595002022-01-24 1:52PM EST59.508.158.458.850.00-1110996.09%
INTC220128P000600002022-01-25 2:14PM EST60.008.558.959.15-0.47-5.21%517081.25%
INTC220128P000610002022-01-24 2:12PM EST61.0010.759.9510.30+0.65+6.44%17103.71%
INTC220128P000620002022-01-25 9:55AM EST62.0011.1510.9011.25+1.23+12.40%818100.78%
INTC220128P000640002022-01-25 3:37PM EST64.0012.9012.9513.25-0.30-2.27%804119.92%
INTC220128P000650002022-01-25 2:07PM EST65.0013.6513.8514.15+0.05+0.37%42150.00%
INTC220128P000660002022-01-25 12:16PM EST66.0015.1514.8515.40+4.40+40.93%141138.28%
INTC220128P000680002022-01-25 12:04PM EST68.0017.1516.8517.30+0.65+3.94%164138.28%
INTC220128P000700002022-01-20 10:13AM EST70.0019.1018.9019.150.00-67128.13%