New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.55+0.37 (+1.05%)
At close: 04:00PM EDT
35.57 +0.02 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC231006C000220002023-09-27 10:23AM EDT22.0012.7513.5013.750.00-23196.09%
INTC231006C000240002023-09-27 3:54PM EDT24.0010.6511.5011.650.00-16139.06%
INTC231006C000250002023-09-28 3:29PM EDT25.0010.4510.5010.650.00-112126.56%
INTC231006C000260002023-09-28 11:32AM EDT26.009.359.509.650.00-232114.06%
INTC231006C000270002023-08-31 10:53AM EDT27.007.728.458.650.00--150.00%
INTC231006C000280002023-09-29 1:06PM EDT28.007.347.507.65+0.40+5.76%15689.84%
INTC231006C000290002023-09-26 2:30PM EDT29.005.026.506.700.00-1387.50%
INTC231006C000300002023-09-28 1:12PM EDT30.005.395.505.650.00-15967.19%
INTC231006C000305002023-09-25 1:28PM EDT30.503.654.955.150.00-1180.08%
INTC231006C000310002023-09-27 3:50PM EDT31.003.604.454.750.00-3012063.28%
INTC231006C000315002023-09-28 10:01AM EDT31.503.453.954.200.00-32250.00%
INTC231006C000320002023-09-29 10:58AM EDT32.003.753.553.70+1.03+37.87%15155.86%
INTC231006C000325002023-09-29 1:11PM EDT32.502.923.053.20+0.31+11.88%111559.18%
INTC231006C000330002023-09-29 3:16PM EDT33.002.652.582.68+0.16+6.43%13126749.61%
INTC231006C000335002023-09-29 1:32PM EDT33.502.192.152.23+0.08+3.79%7911347.27%
INTC231006C000340002023-09-29 3:54PM EDT34.001.751.711.79+0.17+10.76%4501,47843.95%
INTC231006C000345002023-09-29 3:55PM EDT34.501.311.311.38+0.11+9.17%8913,73041.31%
INTC231006C000350002023-09-29 3:53PM EDT35.001.050.960.98+0.20+23.53%3,6363,64037.11%
INTC231006C000355002023-09-29 3:57PM EDT35.500.660.660.68+0.08+13.79%1,3742,38236.04%
INTC231006C000360002023-09-29 3:59PM EDT36.000.440.430.45+0.05+12.82%1,7333,42135.55%
INTC231006C000365002023-09-29 3:58PM EDT36.500.270.260.29+0.01+3.85%4,0771,42835.74%
INTC231006C000370002023-09-29 3:56PM EDT37.000.140.150.17-0.01-6.67%8263,48835.35%
INTC231006C000375002023-09-29 3:56PM EDT37.500.080.090.10-0.03-27.27%3,32841535.74%
INTC231006C000380002023-09-29 3:48PM EDT38.000.060.050.060.00-4291,22536.52%
INTC231006C000385002023-09-29 2:04PM EDT38.500.020.030.04-0.03-60.00%5219638.28%
INTC231006C000390002023-09-29 3:41PM EDT39.000.020.020.03-0.02-50.00%462,14340.63%
INTC231006C000395002023-09-29 3:27PM EDT39.500.020.010.03-0.01-33.33%56345.31%
INTC231006C000400002023-09-29 2:58PM EDT40.000.020.000.02+0.01+100.00%552,22646.09%
INTC231006C000405002023-09-28 11:54AM EDT40.500.020.000.020.00-120850.78%
INTC231006C000410002023-09-29 3:33PM EDT41.000.010.000.02-0.01-50.00%1,12255154.69%
INTC231006C000415002023-09-29 11:41AM EDT41.500.010.000.010.00-273553.13%
INTC231006C000420002023-09-29 3:03PM EDT42.000.020.000.03+0.01+100.00%848959.38%
INTC231006C000425002023-09-28 12:10PM EDT42.500.010.000.010.00-614854.69%
INTC231006C000430002023-09-29 3:43PM EDT43.000.010.000.010.00-988859.38%
INTC231006C000435002023-09-25 10:00AM EDT43.500.010.000.010.00-13662.50%
INTC231006C000440002023-09-28 3:22PM EDT44.000.010.000.010.00-120065.63%
INTC231006C000450002023-09-19 10:42AM EDT45.000.040.000.010.00-17568.75%
INTC231006C000460002023-09-20 2:26PM EDT46.000.010.000.010.00-113975.00%
INTC231006C000470002023-09-18 2:16PM EDT47.000.020.000.010.00-61681.25%
INTC231006C000500002023-09-14 9:30AM EDT50.000.010.000.010.00-431496.88%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC231006P000200002023-09-25 3:56PM EDT20.000.010.000.010.00-1010162.50%
INTC231006P000220002023-09-28 3:58PM EDT22.000.010.000.010.00-1801,130137.50%
INTC231006P000230002023-09-28 3:57PM EDT23.000.010.000.02+0.01-3070134.38%
INTC231006P000240002023-09-28 3:56PM EDT24.000.010.000.010.00-322348112.50%
INTC231006P000250002023-09-28 3:57PM EDT25.000.010.000.010.00-278411103.13%
INTC231006P000260002023-09-29 3:06PM EDT26.000.010.000.01-0.01-50.00%2,0511093.75%
INTC231006P000270002023-09-29 3:46PM EDT27.000.010.000.010.00-2,0643281.25%
INTC231006P000280002023-09-29 3:21PM EDT28.000.010.000.010.00-1,41785971.88%
INTC231006P000285002023-09-28 3:30PM EDT28.500.010.010.03+0.01-150081.25%
INTC231006P000290002023-09-29 3:59PM EDT29.000.010.010.03-0.01-50.00%9911275.78%
INTC231006P000295002023-09-29 3:22PM EDT29.500.010.000.02-0.01-50.00%2421364.06%
INTC231006P000300002023-09-29 11:04AM EDT30.000.020.010.02+0.01+100.00%9440461.72%
INTC231006P000305002023-09-29 2:34PM EDT30.500.020.000.020.00-283153.13%
INTC231006P000310002023-09-29 3:43PM EDT31.000.020.010.02-0.01-33.33%7427551.56%
INTC231006P000315002023-09-29 3:26PM EDT31.500.030.010.030.00-712551.56%
INTC231006P000320002023-09-29 2:22PM EDT32.000.040.020.05-0.01-20.00%741,92550.78%
INTC231006P000325002023-09-29 3:55PM EDT32.500.050.030.05-0.02-28.57%1281,34644.92%
INTC231006P000330002023-09-29 3:56PM EDT33.000.060.050.07-0.04-40.00%2182,96341.99%
INTC231006P000335002023-09-29 3:37PM EDT33.500.110.090.10-0.07-38.89%1,1293,32339.06%
INTC231006P000340002023-09-29 3:59PM EDT34.000.160.150.16-0.11-40.74%1,6492,41937.50%
INTC231006P000345002023-09-29 3:57PM EDT34.500.250.240.27-0.17-40.48%4961,62537.31%
INTC231006P000350002023-09-29 3:58PM EDT35.000.390.390.41-0.22-36.07%9531,19735.94%
INTC231006P000355002023-09-29 3:59PM EDT35.500.580.590.61-0.26-30.95%3,52672334.96%
INTC231006P000360002023-09-29 3:52PM EDT36.000.800.860.88-0.33-29.20%1,4732,49434.38%
INTC231006P000365002023-09-29 3:35PM EDT36.501.251.171.22-0.13-9.42%7740434.47%
INTC231006P000370002023-09-29 3:56PM EDT37.001.611.531.63-0.53-24.77%10475536.13%
INTC231006P000375002023-09-29 3:38PM EDT37.502.081.982.09-0.52-20.00%826439.65%
INTC231006P000380002023-09-29 3:37PM EDT38.002.552.452.55-0.22-7.94%1022341.80%
INTC231006P000385002023-09-26 2:43PM EDT38.504.602.893.050.00-11647.46%
INTC231006P000390002023-09-29 10:28AM EDT39.003.353.403.70-0.25-6.94%2952.93%
INTC231006P000395002023-09-25 10:07AM EDT39.505.403.904.100.00-1050.00%
INTC231006P000400002023-09-28 12:32PM EDT40.004.504.404.550.00-1363.28%
INTC231006P000405002023-09-27 3:54PM EDT40.505.904.905.050.00-1052.34%
INTC231006P000410002023-09-20 3:06PM EDT41.005.755.405.650.00-86068.75%
INTC231006P000415002023-09-20 3:04PM EDT41.506.355.906.100.00--067.97%
INTC231006P000420002023-09-29 11:26AM EDT42.006.256.406.55-1.40-18.30%25164.06%
INTC231006P000440002023-09-13 9:51AM EDT44.005.358.408.550.00-1078.91%
INTC231006P000450002023-09-28 2:36PM EDT45.0010.089.409.600.00-25095.31%
INTC231006P000460002023-09-21 3:50PM EDT46.0011.4010.4010.600.00--0102.34%
INTC231006P000500002023-09-12 9:51AM EDT50.0010.5214.4014.600.00-20128.91%