New Zealand markets open in 33 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
35.02 -0.02 (-0.06%)
After hours: 05:27PM EDT
In the money
Show:ListStraddle
Calls
19 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
18.100.00-12318.000.020.00-140
16.50-8.40-33.73%36619.000.010.00-19
23.900.00-3920.000.040.00-1142
24.100.00-301021.000.050.00-5491
21.240.00-1922.000.010.00-3123
13.300.00-4523.000.060.00-385421
11.00-0.65-5.58%21224.000.010.00-1311
10.840.00-19325.000.010.00-21,794
8.95-1.15-11.39%36326.000.010.00-5358
9.100.00-16027.000.010.00-10664
8.300.00-127128.000.010.00-15,589
6.48-0.87-11.84%206429.000.010.00-5573
5.19-0.38-6.82%28138930.000.010.00-13,763
4.65-0.05-1.06%21,25831.000.010.00-21,682
3.15-0.45-12.50%4322232.000.010.00-1684,243
1.89-0.94-33.22%1829133.000.010.00-2746,373
1.07-0.70-39.55%2,69483934.000.04+0.01+33.33%2,70412,885
0.32-0.59-64.84%4,0021,91835.000.24+0.07+41.18%17,80520,634
0.04-0.24-85.71%4,9549,27936.001.00+0.40+66.67%1,1027,929
0.02-0.05-71.43%2,3808,45637.001.95+0.62+46.62%25714,500
0.01-0.03-75.00%1,6197,88437.502.40+0.68+39.53%1794,047
0.01-0.02-66.67%8599,29738.002.95+0.65+28.26%25511,561
0.01-0.01-50.00%5057,66038.503.55+0.83+30.51%691,070
0.010.00-15714,81839.003.95+0.67+20.43%1614,063
0.010.00-214,06039.504.45+0.63+16.49%43173
0.010.00-4214,28340.005.00+0.75+17.65%5,93412,856
0.010.00-312,30940.505.60+0.70+14.29%301313
0.010.00-2510,84641.006.05+0.65+12.04%614686
0.010.00-43,87441.506.55+1.00+18.02%214161
0.02+0.01+100.00%2012,19342.006.90+0.75+12.20%431,471
0.010.00-24,50242.507.55+0.70+10.22%191247
0.01-0.02-66.67%4313,63943.008.05+0.86+11.96%1,4351,523
0.010.00-11,91443.507.100.00-31
0.010.00-12216,41144.009.05+0.60+7.10%1,6331,572
0.010.00-12,92144.509.20+0.40+4.55%2014
0.010.00-1538,68145.0010.05+0.75+8.06%207211
0.010.00-51,14545.5010.50+0.80+8.25%3258
0.010.00-1113,40346.0011.05+0.55+5.24%580760
0.010.00-191,53946.5010.900.00-30
0.010.00-918,34647.0012.05+0.65+5.70%390361
0.010.00-657447.5011.150.00-520
0.010.00-149,69648.0013.05+1.25+10.59%130164
0.01-0.01-50.00%234048.5011.450.00-50
0.010.00-211,42049.0014.05+0.65+4.85%6066
0.010.00-18440,31250.0014.98+0.58+4.03%132158
0.010.00-143551.0014.750.00-590
0.010.00-178152.0015.750.00-30
0.010.00-125,33255.0014.400.00-10
0.010.00-118,12060.0021.150.00-60
0.010.00-16,36865.0024.100.00-10
0.010.00-13,76170.0026.770.00-20
0.010.00-23,61775.0032.050.00-170