New Zealand markets close in 9 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.31+0.62 (+1.74%)
At close: 04:00PM EDT
36.33 +0.02 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:29.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419C000290002024-04-15 9:41AM EDT2024-04-197.350.000.000.00-1000.00%
INTC240426C000290002024-04-12 9:58AM EDT2024-04-267.330.000.000.00-200.00%
INTC240503C000290002024-04-12 3:53PM EDT2024-05-036.960.000.000.00--00.00%
INTC240510C000290002024-04-12 10:21AM EDT2024-05-107.520.000.000.00-100.00%
INTC240517C000290002024-04-15 9:36AM EDT2024-05-177.450.000.000.00-400.00%
INTC240524C000290002024-04-12 11:53AM EDT2024-05-247.470.000.000.00-200.00%
INTC240531C000290002024-04-12 9:47AM EDT2024-05-318.500.000.000.00-100.00%
INTC240621C000290002024-04-15 9:37AM EDT2024-06-217.700.000.000.00-1200.00%
INTC240719C000290002024-04-15 10:07AM EDT2024-07-198.000.000.000.00-500.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419P000290002024-04-15 3:00PM EDT2024-04-190.010.000.000.00-5050.00%
INTC240426P000290002024-04-15 3:55PM EDT2024-04-260.040.000.000.00-54025.00%
INTC240503P000290002024-04-15 1:31PM EDT2024-05-030.070.000.000.00-13025.00%
INTC240510P000290002024-04-15 9:59AM EDT2024-05-100.070.000.000.00-1025.00%
INTC240517P000290002024-04-15 3:49PM EDT2024-05-170.120.000.000.00-12025.00%
INTC240524P000290002024-04-15 10:38AM EDT2024-05-240.150.000.000.00-6012.50%
INTC240531P000290002024-04-12 3:24PM EDT2024-05-310.260.000.000.00-13012.50%
INTC240621P000290002024-04-12 3:39PM EDT2024-06-210.360.000.000.00-84012.50%
INTC240719P000290002024-04-15 2:36PM EDT2024-07-190.430.000.000.00-64012.50%
INTC241115P000290002024-04-12 10:21AM EDT2024-11-151.220.000.000.00-1806.25%