New Zealand markets open in 9 hours 16 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.10+0.27 (+0.85%)
At close: 04:00PM EDT
31.97 -0.13 (-0.40%)
Pre-market: 08:44AM EDT
In the money
Show:ListStraddle
Strike:28.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524C000280002024-05-20 11:59AM EDT2024-05-244.120.000.000.00-41430.00%
INTC240531C000280002024-05-20 2:16PM EDT2024-05-314.100.000.000.00-311740.00%
INTC240607C000280002024-05-20 10:14AM EDT2024-06-074.500.000.000.00-11300.00%
INTC240614C000280002024-05-20 9:59AM EDT2024-06-144.400.000.000.00-4440.00%
INTC240621C000280002024-05-20 2:08PM EDT2024-06-214.300.000.000.00-214890.00%
INTC240628C000280002024-05-16 3:32PM EDT2024-06-284.430.000.000.00-430.00%
INTC240719C000280002024-05-20 2:20PM EDT2024-07-194.550.000.000.00-72950.00%
INTC240816C000280002024-05-17 10:32AM EDT2024-08-165.050.000.000.00-4390.00%
INTC240920C000280002024-05-20 1:03PM EDT2024-09-205.420.000.000.00-19170.00%
INTC241018C000280002024-05-20 9:33AM EDT2024-10-185.500.000.000.00-10280.00%
INTC241115C000280002024-05-20 2:08PM EDT2024-11-155.900.000.000.00-51390.00%
INTC241220C000280002024-05-20 1:03PM EDT2024-12-206.310.000.000.00-1330.00%
INTC250620C000280002024-05-20 2:09PM EDT2025-06-207.500.000.000.00-47540.00%
INTC250919C000280002024-05-20 10:45AM EDT2025-09-198.180.000.000.00-603910.00%
INTC251219C000280002024-05-15 3:37PM EDT2025-12-198.060.000.000.00-12700.00%
INTC260116C000280002024-05-16 3:04PM EDT2026-01-169.000.000.000.00-94180.00%
INTC260618C000280002024-05-17 1:55PM EDT2026-06-189.300.000.000.00-41120.00%
INTC261218C000280002024-05-20 10:19AM EDT2026-12-1810.300.000.000.00-13660.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524P000280002024-05-20 2:56PM EDT2024-05-240.010.000.000.00-8742,21425.00%
INTC240531P000280002024-05-20 3:20PM EDT2024-05-310.010.000.000.00-6391625.00%
INTC240607P000280002024-05-20 3:57PM EDT2024-06-070.030.000.000.00-262,13712.50%
INTC240614P000280002024-05-20 1:00PM EDT2024-06-140.050.000.000.00-944212.50%
INTC240621P000280002024-05-20 3:38PM EDT2024-06-210.080.000.000.00-1374,51112.50%
INTC240628P000280002024-05-20 3:16PM EDT2024-06-280.120.000.000.00-589112.50%
INTC240719P000280002024-05-20 3:52PM EDT2024-07-190.250.000.000.00-964,3636.25%
INTC240816P000280002024-05-20 2:55PM EDT2024-08-160.610.000.000.00-431946.25%
INTC240920P000280002024-05-20 3:09PM EDT2024-09-200.800.000.000.00-3721,7506.25%
INTC241018P000280002024-05-20 1:21PM EDT2024-10-180.930.000.000.00-261,1836.25%
INTC241115P000280002024-05-20 2:04PM EDT2024-11-151.270.000.000.00-174,1636.25%
INTC241220P000280002024-05-20 3:31PM EDT2024-12-201.430.000.000.00-103736.25%
INTC250620P000280002024-05-20 1:33PM EDT2025-06-202.310.000.000.00-317,8313.13%
INTC250919P000280002024-05-16 1:35PM EDT2025-09-192.800.000.000.00-11,0763.13%
INTC251219P000280002024-05-20 11:09AM EDT2025-12-193.030.000.000.00-35,9163.13%
INTC260116P000280002024-05-17 11:41AM EDT2026-01-163.300.000.000.00-95,1743.13%
INTC260618P000280002024-05-17 9:36AM EDT2026-06-183.650.000.000.00-11,3903.13%
INTC261218P000280002024-05-20 1:59PM EDT2026-12-183.950.000.000.00-957,3281.56%