New Zealand markets close in 51 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.27+0.22 (+0.71%)
At close: 04:00PM EDT
31.28 +0.01 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:29.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240517C000290002024-05-15 2:57PM EDT2024-05-172.172.022.53+0.13+6.37%13459114.26%
INTC240524C000290002024-05-15 3:59PM EDT2024-05-242.362.142.50+0.36+18.00%4034151.47%
INTC240531C000290002024-05-15 3:55PM EDT2024-05-312.402.122.58+0.33+15.94%3922643.26%
INTC240607C000290002024-05-15 3:59PM EDT2024-06-072.572.122.67+0.21+8.90%1013340.14%
INTC240614C000290002024-05-15 3:47PM EDT2024-06-142.572.502.87+0.07+2.80%61842.48%
INTC240621C000290002024-05-15 3:45PM EDT2024-06-212.592.592.93+0.05+1.97%3177540.14%
INTC240628C000290002024-05-15 3:49PM EDT2024-06-282.781.313.35+0.18+6.92%2248.34%
INTC240719C000290002024-05-15 3:24PM EDT2024-07-193.202.834.25+0.22+7.38%1829958.89%
INTC240816C000290002024-05-15 9:55AM EDT2024-08-163.503.653.80+0.02+0.57%111841.33%
INTC240920C000290002024-05-13 3:45PM EDT2024-09-203.604.004.150.00-152840.48%
INTC241018C000290002024-05-15 3:12PM EDT2024-10-184.344.304.45+0.19+4.58%6140.67%
INTC241115C000290002024-05-15 2:21PM EDT2024-11-154.704.705.85+0.15+3.30%619454.57%
INTC241220C000290002024-05-10 12:52PM EDT2024-12-204.394.955.600.00--547.22%
INTC250117C000290002024-05-15 1:57PM EDT2025-01-175.254.906.35+0.25+5.00%122752.34%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240517P000290002024-05-15 3:50PM EDT2024-05-170.010.000.02-0.01-50.00%31612,76451.56%
INTC240524P000290002024-05-15 3:48PM EDT2024-05-240.050.050.06-0.03-37.50%613,19234.38%
INTC240531P000290002024-05-15 3:55PM EDT2024-05-310.110.100.11-0.04-26.67%571,22930.27%
INTC240607P000290002024-05-15 3:55PM EDT2024-06-070.190.170.19-0.05-20.83%4755530.08%
INTC240614P000290002024-05-15 3:54PM EDT2024-06-140.290.240.27-0.03-9.38%9951,20429.98%
INTC240621P000290002024-05-15 3:33PM EDT2024-06-210.330.320.33-0.05-13.16%2,85114,32429.20%
INTC240628P000290002024-05-15 3:06PM EDT2024-06-280.400.350.44-0.12-23.08%241430.32%
INTC240719P000290002024-05-15 1:00PM EDT2024-07-190.620.600.62-0.06-8.82%869,05329.35%
INTC240816P000290002024-05-15 2:53PM EDT2024-08-161.111.071.12-0.13-10.48%1423633.99%
INTC240920P000290002024-05-15 12:45PM EDT2024-09-201.411.301.36-0.10-6.62%3453632.67%
INTC241018P000290002024-05-15 1:15PM EDT2024-10-181.561.491.56-0.09-5.45%123832.32%
INTC241115P000290002024-05-15 10:19AM EDT2024-11-152.011.841.92-0.05-2.43%101,10634.25%
INTC241220P000290002024-05-15 1:15PM EDT2024-12-202.102.022.11-0.16-7.08%263833.57%
INTC250117P000290002024-05-15 2:23PM EDT2025-01-172.222.172.24-0.09-3.90%4592532.98%