New Zealand markets open in 1 hour 16 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.04-0.64 (-1.79%)
At close: 04:00PM EDT
35.08 +0.04 (+0.11%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Strike:39.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419C000390002024-04-18 3:34PM EDT2024-04-190.010.000.010.00-15714,81860.94%
INTC240426C000390002024-04-18 3:55PM EDT2024-04-260.250.240.26-0.15-37.50%2,0296,40862.31%
INTC240503C000390002024-04-18 3:45PM EDT2024-05-030.350.330.36-0.16-31.37%7402,61351.95%
INTC240510C000390002024-04-18 3:59PM EDT2024-05-100.430.400.43-0.16-27.12%23861446.97%
INTC240517C000390002024-04-18 3:59PM EDT2024-05-170.490.480.50-0.20-28.99%49514,26143.56%
INTC240524C000390002024-04-18 3:00PM EDT2024-05-240.600.580.66-0.17-22.08%9936543.95%
INTC240531C000390002024-04-18 2:04PM EDT2024-05-310.680.680.72-0.22-24.44%421,01941.85%
INTC240621C000390002024-04-18 3:44PM EDT2024-06-210.970.970.99-0.26-21.14%3535,60339.94%
INTC240719C000390002024-04-18 3:44PM EDT2024-07-191.351.341.37-0.29-17.68%2401,75139.45%
INTC240816C000390002024-04-18 3:38PM EDT2024-08-161.861.851.88-0.32-14.68%4081,39341.41%
INTC241018C000390002024-04-18 3:32PM EDT2024-10-182.472.462.52-0.43-14.83%553,41840.28%
INTC241115C000390002024-04-17 2:08PM EDT2024-11-153.252.812.900.00-14941.17%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419P000390002024-04-18 3:37PM EDT2024-04-193.953.904.00+0.67+20.43%1614,06384.38%
INTC240426P000390002024-04-18 3:37PM EDT2024-04-264.134.104.20+0.55+15.36%821,87457.23%
INTC240503P000390002024-04-18 3:53PM EDT2024-05-034.203.854.60+0.56+15.38%1641,67865.97%
INTC240510P000390002024-04-18 3:59PM EDT2024-05-104.363.304.40+0.51+13.25%2331647.36%
INTC240517P000390002024-04-18 3:48PM EDT2024-05-174.363.854.50+0.31+7.65%6514,82544.92%
INTC240524P000390002024-04-18 3:41PM EDT2024-05-244.504.454.60+0.44+10.84%1826643.36%
INTC240531P000390002024-04-18 3:31PM EDT2024-05-314.624.505.60+0.46+11.06%356250.93%
INTC240621P000390002024-04-18 2:19PM EDT2024-06-214.804.704.80+0.40+9.09%347,43736.94%
INTC240719P000390002024-04-18 10:19AM EDT2024-07-195.054.905.05+0.60+13.48%405,40635.03%
INTC240816P000390002024-04-17 1:50PM EDT2024-08-164.955.305.450.00-2683,43336.26%
INTC241018P000390002024-04-16 9:45AM EDT2024-10-185.505.705.85+0.28+5.36%221,53333.72%
INTC241115P000390002024-04-17 1:50PM EDT2024-11-155.696.006.100.00-110833.86%