New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.34-1.07 (-2.86%)
At close: 04:00PM EDT
36.43 +0.09 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC220708C000200002022-06-29 12:13PM EDT20.0017.10--0.00---0.00%
INTC220708C000250002022-06-22 10:10AM EDT25.0012.4011.2511.400.00--1139.84%
INTC220708C000300002022-06-27 12:16PM EDT30.006.756.256.40-2.05-23.30%15479.69%
INTC220708C000310002022-06-22 11:46AM EDT31.006.455.255.450.00-4851.56%
INTC220708C000330002022-07-01 2:30PM EDT33.003.413.303.45-1.19-25.87%1211552.73%
INTC220708C000350002022-07-01 3:59PM EDT35.001.541.541.58-1.11-41.89%37110736.52%
INTC220708C000355002022-06-30 3:48PM EDT35.502.20--0.00---0.00%
INTC220708C000360002022-07-01 3:59PM EDT36.000.820.800.84-0.79-49.07%4,38616932.81%
INTC220708C000365002022-07-01 3:59PM EDT36.500.530.530.56-0.75-58.59%4,25829531.64%
INTC220708C000370002022-07-01 3:59PM EDT37.000.330.330.35-0.58-63.74%5,1521,17430.86%
INTC220708C000375002022-07-01 3:59PM EDT37.500.190.180.20-0.50-72.46%1,5641,08930.08%
INTC220708C000380002022-07-01 3:58PM EDT38.000.110.100.11-0.32-74.42%3,2021,86029.88%
INTC220708C000385002022-07-01 3:58PM EDT38.500.070.060.07-0.24-77.42%4,6214,82631.45%
INTC220708C000390002022-07-01 3:59PM EDT39.000.040.040.05-0.15-78.95%2,9712,19133.59%
INTC220708C000395002022-07-01 3:48PM EDT39.500.040.030.04-0.09-69.23%62388836.72%
INTC220708C000400002022-07-01 3:50PM EDT40.000.030.020.04-0.07-70.00%7223,07641.02%
INTC220708C000405002022-07-01 3:38PM EDT40.500.030.020.03-0.03-50.00%724,62242.97%
INTC220708C000410002022-07-01 3:27PM EDT41.000.020.010.03-0.03-60.00%494,15246.88%
INTC220708C000415002022-07-01 3:01PM EDT41.500.020.010.02-0.02-50.00%715347.27%
INTC220708C000420002022-07-01 1:34PM EDT42.000.020.010.02-0.01-33.33%2223850.78%
INTC220708C000425002022-07-01 12:25PM EDT42.500.020.010.02-0.01-33.33%2111052.34%
INTC220708C000430002022-07-01 3:10PM EDT43.000.020.010.02-0.01-33.33%1317155.47%
INTC220708C000435002022-07-01 3:57PM EDT43.500.010.000.01-0.02-66.67%653250.00%
INTC220708C000440002022-07-01 3:36PM EDT44.000.020.000.010.00-554953.13%
INTC220708C000450002022-07-01 3:19PM EDT45.000.010.000.02-0.01-50.00%13624964.06%
INTC220708C000460002022-07-01 2:21PM EDT46.000.010.000.01-0.01-50.00%2239465.63%
INTC220708C000470002022-06-30 9:30AM EDT47.000.010.010.020.00-548379.69%
INTC220708C000480002022-07-01 1:11PM EDT48.000.010.000.010.00-126775.00%
INTC220708C000490002022-07-01 1:57PM EDT49.000.010.000.020.00-113385.94%
INTC220708C000500002022-06-29 11:28AM EDT50.000.020.000.010.00-8317184.38%
INTC220708C000510002022-06-30 11:06AM EDT51.000.010.000.020.00-14396.88%
INTC220708C000520002022-06-30 11:22AM EDT52.000.010.000.020.00-50373100.00%
INTC220708C000530002022-06-28 9:32AM EDT53.000.010.000.020.00-135106.25%
INTC220708C000540002022-07-01 9:30AM EDT54.000.010.000.020.00-304109.38%
INTC220708C000550002022-06-27 1:32PM EDT55.000.010.000.010.00-2140106.25%
INTC220708C000600002022-07-01 9:30AM EDT60.000.010.000.020.00-1056134.38%
INTC220708C000650002022-06-21 10:14AM EDT65.000.010.000.010.00-2041143.75%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC220708P000200002022-06-17 12:20PM EDT20.000.010.000.010.00-11156.25%
INTC220708P000250002022-07-01 1:52PM EDT25.000.010.000.020.00-1022109.38%
INTC220708P000290002022-07-01 2:38PM EDT29.000.010.000.010.00-14662.50%
INTC220708P000300002022-07-01 3:59PM EDT30.000.010.010.020.00-14285364.06%
INTC220708P000310002022-07-01 12:35PM EDT31.000.020.010.020.00-510053.91%
INTC220708P000320002022-07-01 3:45PM EDT32.000.020.020.03-0.01-33.33%1993750.00%
INTC220708P000325002022-07-01 3:52PM EDT32.500.030.020.040.00-2232147.27%
INTC220708P000330002022-07-01 3:46PM EDT33.000.040.040.050.00-28014143.75%
INTC220708P000335002022-07-01 3:55PM EDT33.500.070.060.07+0.02+40.00%361,17041.41%
INTC220708P000340002022-07-01 3:58PM EDT34.000.090.090.10+0.01+12.50%3,76329339.06%
INTC220708P000345002022-07-01 3:56PM EDT34.500.140.130.15+0.05+55.56%38212237.31%
INTC220708P000350002022-07-01 3:59PM EDT35.000.210.200.22+0.06+40.00%2,88262535.16%
INTC220708P000355002022-07-01 3:30PM EDT35.500.330.300.33+0.13+65.00%2538733.59%
INTC220708P000360002022-07-01 3:59PM EDT36.000.470.460.49+0.16+51.61%1,66246432.32%
INTC220708P000365002022-07-01 3:59PM EDT36.500.700.670.71+0.32+84.21%75051231.15%
INTC220708P000370002022-07-01 3:59PM EDT37.000.990.961.00+0.37+59.68%2,7091,27130.37%
INTC220708P000375002022-07-01 3:59PM EDT37.501.361.321.37+0.49+56.32%55043730.66%
INTC220708P000380002022-07-01 3:51PM EDT38.001.751.711.81+0.62+54.87%6551,04333.20%
INTC220708P000385002022-07-01 2:51PM EDT38.502.192.162.27+0.78+55.32%531,02535.55%
INTC220708P000390002022-07-01 3:53PM EDT39.002.692.632.76+0.86+46.99%18171740.04%
INTC220708P000395002022-07-01 9:48AM EDT39.502.893.103.25+0.92+46.70%214843.95%
INTC220708P000400002022-07-01 3:37PM EDT40.003.683.603.75+0.96+35.29%42282448.83%
INTC220708P000405002022-07-01 3:43PM EDT40.504.104.104.25+0.99+31.83%33353.52%
INTC220708P000410002022-07-01 3:23PM EDT41.004.724.604.75+1.42+43.03%393,30857.81%
INTC220708P000415002022-07-01 3:47PM EDT41.505.065.105.25+1.34+36.02%731262.50%
INTC220708P000420002022-07-01 3:23PM EDT42.005.705.605.75+1.40+32.56%2123266.60%
INTC220708P000430002022-06-30 10:36AM EDT43.006.436.606.75+0.54+9.17%111155.47%
INTC220708P000440002022-07-01 2:52PM EDT44.007.657.607.75+1.11+16.97%11917961.72%
INTC220708P000450002022-07-01 2:10PM EDT45.008.908.608.75+1.45+19.46%529967.97%
INTC220708P000460002022-07-01 2:10PM EDT46.009.909.609.75+1.65+20.00%142673.44%
INTC220708P000470002022-06-23 3:16PM EDT47.009.7510.6010.750.00-1779.69%
INTC220708P000480002022-06-30 12:22PM EDT48.0010.3211.6011.750.00-1785.16%
INTC220708P000490002022-06-29 2:50PM EDT49.0011.8512.5512.800.00-1090.63%
INTC220708P000500002022-06-17 1:11PM EDT50.0012.8213.5513.800.00-1095.31%
INTC220708P000510002022-06-13 10:35AM EDT51.0012.6514.6014.750.00-100101.56%
INTC220708P000520002022-06-15 12:53PM EDT52.0013.6215.5515.750.00-40135.94%
INTC220708P000540002022-06-02 1:09PM EDT54.009.5417.5517.800.00--0115.63%
INTC220708P000550002022-07-01 11:19AM EDT55.0018.8518.6018.75+1.85+10.88%30120.31%