New Zealand markets open in 4 hours 27 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.65-0.45 (-1.40%)
As of 01:33PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524C000240002024-05-20 9:39AM EDT24.008.007.657.750.00-11142.19%
INTC240524C000250002024-05-15 11:04AM EDT25.006.056.656.750.00-210124.22%
INTC240524C000260002024-05-16 2:10PM EDT26.006.105.655.750.00-2128106.25%
INTC240524C000265002024-05-08 1:01PM EDT26.503.455.155.250.00--497.66%
INTC240524C000270002024-05-20 9:33AM EDT27.004.954.654.750.00-203889.06%
INTC240524C000275002024-05-17 11:49AM EDT27.504.254.154.900.00-128138.28%
INTC240524C000280002024-05-21 12:03PM EDT28.003.753.653.75-0.37-8.98%414372.27%
INTC240524C000285002024-05-17 3:37PM EDT28.503.303.153.55-0.15-4.35%32491.60%
INTC240524C000290002024-05-21 11:51AM EDT29.002.682.702.77-0.47-14.92%3032862.89%
INTC240524C000295002024-05-20 2:16PM EDT29.502.602.202.260.00-5350152.54%
INTC240524C000300002024-05-21 12:48PM EDT30.001.751.721.77-0.39-18.22%311,87348.83%
INTC240524C000305002024-05-21 12:02PM EDT30.501.311.261.30-0.35-21.08%701,36241.80%
INTC240524C000310002024-05-21 12:55PM EDT31.000.860.840.88-0.39-31.20%10,64614,72937.31%
INTC240524C000315002024-05-21 1:02PM EDT31.500.510.520.53-0.35-40.70%7363,18334.18%
INTC240524C000320002024-05-21 1:16PM EDT32.000.310.290.30-0.24-44.44%3,84620,79534.18%
INTC240524C000325002024-05-21 1:02PM EDT32.500.150.150.16-0.19-55.88%2,7895,07134.96%
INTC240524C000330002024-05-21 1:14PM EDT33.000.090.080.09-0.10-52.63%3,95610,76737.11%
INTC240524C000335002024-05-21 1:14PM EDT33.500.050.050.06-0.06-54.55%7313,23541.02%
INTC240524C000340002024-05-21 1:03PM EDT34.000.030.030.04-0.04-57.14%5429,83844.14%
INTC240524C000345002024-05-21 12:48PM EDT34.500.030.020.03-0.02-40.00%493,25148.44%
INTC240524C000350002024-05-21 12:59PM EDT35.000.020.010.02-0.02-50.00%1,0735,40050.78%
INTC240524C000355002024-05-21 12:49PM EDT35.500.010.000.00-0.01-50.00%2,68494425.00%
INTC240524C000360002024-05-21 1:02PM EDT36.000.010.000.01-0.02-66.67%2,5691,52450.00%
INTC240524C000365002024-05-21 9:38AM EDT36.500.010.000.01-0.01-50.00%1,9981,05356.25%
INTC240524C000370002024-05-20 2:02PM EDT37.000.010.000.02-0.01-50.00%441,92765.63%
INTC240524C000380002024-05-20 3:15PM EDT38.000.010.000.010.00-6731,65368.75%
INTC240524C000390002024-05-17 2:58PM EDT39.000.010.000.010.00-3212,96778.13%
INTC240524C000400002024-05-20 11:10AM EDT40.000.010.000.010.00-12,68687.50%
INTC240524C000410002024-05-17 1:50PM EDT41.000.010.000.010.00-16751993.75%
INTC240524C000420002024-05-21 11:03AM EDT42.000.010.000.010.00-27336100.00%
INTC240524C000430002024-05-13 10:45AM EDT43.000.010.000.010.00-50189109.38%
INTC240524C000440002024-05-21 11:31AM EDT44.000.020.000.01+0.01+100.00%11,308118.75%
INTC240524C000450002024-05-20 9:45AM EDT45.000.010.000.010.00-1501125.00%
INTC240524C000460002024-04-26 10:41AM EDT46.000.020.000.010.00-4259131.25%
INTC240524C000470002024-05-20 1:42PM EDT47.000.010.000.010.00-1341137.50%
INTC240524C000480002024-04-25 3:16PM EDT48.000.050.000.010.00-2456143.75%
INTC240524C000490002024-04-24 10:18AM EDT49.000.050.000.010.00-425150.00%
INTC240524C000500002024-05-02 2:05PM EDT50.000.020.000.010.00-4412156.25%
INTC240524C000510002024-04-25 1:32PM EDT51.000.040.000.010.00-514162.50%
INTC240524C000520002024-04-29 9:37AM EDT52.000.010.000.010.00-212168.75%
INTC240524C000530002024-04-23 3:59PM EDT53.000.030.000.010.00-100102175.00%
INTC240524C000550002024-05-08 3:16PM EDT55.000.020.000.010.00-1623187.50%
INTC240524C000600002024-04-17 11:51AM EDT60.000.010.000.010.00-10050212.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524P000200002024-05-09 10:43AM EDT20.000.050.000.010.00-1010162.50%
INTC240524P000240002024-05-14 12:03PM EDT24.000.010.000.010.00-113103.13%
INTC240524P000250002024-05-16 10:19AM EDT25.000.010.000.010.00-126187.50%
INTC240524P000260002024-05-16 10:19AM EDT26.000.010.000.010.00-134875.00%
INTC240524P000265002024-05-15 2:01PM EDT26.500.010.000.010.00-2368.75%
INTC240524P000270002024-05-17 11:56AM EDT27.000.010.000.010.00-1020262.50%
INTC240524P000275002024-05-20 10:13AM EDT27.500.010.000.010.00-633056.25%
INTC240524P000280002024-05-21 12:45PM EDT28.000.010.000.010.00-262,21450.00%
INTC240524P000285002024-05-21 9:59AM EDT28.500.010.000.010.00-994548.44%
INTC240524P000290002024-05-21 12:20PM EDT29.000.020.010.020.00-1,2073,57146.09%
INTC240524P000295002024-05-21 12:45PM EDT29.500.020.010.02+0.01+100.00%181,26638.28%
INTC240524P000300002024-05-21 1:15PM EDT30.000.020.020.03-0.01-33.33%3694,25733.59%
INTC240524P000305002024-05-21 12:41PM EDT30.500.050.050.060.00-2101,74730.47%
INTC240524P000310002024-05-21 1:16PM EDT31.000.130.130.14+0.02+18.18%5896,15829.10%
INTC240524P000315002024-05-21 1:18PM EDT31.500.310.300.31+0.10+50.00%1,4953,18528.91%
INTC240524P000320002024-05-21 1:16PM EDT32.000.560.570.58+0.16+40.00%1,0283,69228.52%
INTC240524P000325002024-05-21 12:46PM EDT32.500.980.910.96+0.26+36.11%3041,54429.88%
INTC240524P000330002024-05-21 12:44PM EDT33.001.371.341.39+0.27+24.55%4451729.30%
INTC240524P000335002024-05-21 11:19AM EDT33.501.871.811.86+0.37+27.21%414328.13%
INTC240524P000340002024-05-21 9:48AM EDT34.002.202.292.35+0.25+12.82%2033825.00%
INTC240524P000345002024-05-21 11:40AM EDT34.502.812.772.85+0.66+30.70%11425.00%
INTC240524P000350002024-05-20 12:57PM EDT35.002.803.253.350.00-108925.00%
INTC240524P000355002024-05-21 12:32PM EDT35.503.803.753.85+0.30+8.57%3425.00%
INTC240524P000360002024-05-13 3:41PM EDT36.005.454.254.350.00-2125.00%
INTC240524P000365002024-05-20 9:30AM EDT36.504.804.754.850.00-1225.00%
INTC240524P000370002024-05-15 9:52AM EDT37.006.055.255.350.00-1250.00%
INTC240524P000380002024-05-15 3:13PM EDT38.006.806.256.350.00-5150.00%
INTC240524P000390002024-05-16 11:00AM EDT39.007.257.257.350.00-1150.00%
INTC240524P000400002024-05-20 10:03AM EDT40.007.887.958.400.00-200118.75%
INTC240524P000410002024-05-10 9:57AM EDT41.0010.609.259.750.00-20157.81%
INTC240524P000420002024-05-10 10:33AM EDT42.0011.7710.2510.350.00-2150.00%
INTC240524P000430002024-05-20 10:02AM EDT43.0010.8510.7511.850.00-22240.43%
INTC240524P000440002024-05-21 10:43AM EDT44.0012.1512.2512.35+0.50+4.29%1250.00%
INTC240524P000450002024-04-26 3:54PM EDT45.0013.3813.2513.350.00-2050.00%
INTC240524P000460002024-05-13 9:30AM EDT46.0015.9414.1514.350.00-1050.00%
INTC240524P000470002024-04-11 12:41PM EDT47.009.9017.0517.450.00-200440.63%
INTC240524P000480002024-05-06 1:45PM EDT48.0017.2416.2516.350.00-10100.00%
INTC240524P000500002024-04-29 2:44PM EDT50.0018.7518.2518.350.00-122100.00%
INTC240524P000550002024-05-17 10:05AM EDT55.0022.9523.2523.350.00-60100.00%