New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.17+0.40 (+0.91%)
At close: 04:00PM EDT
44.12 -0.05 (-0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240405C000320002024-03-26 1:08PM EDT2024-04-0510.0510.6512.700.00-11178.32%
INTC240412C000320002024-03-27 1:13PM EDT2024-04-1211.1510.4014.150.00-1089.84%
INTC240419C000320002024-03-27 11:35AM EDT2024-04-1911.2511.6012.500.00-527794.73%
INTC240517C000320002024-03-27 1:13PM EDT2024-05-1711.3311.7013.100.00-16557.72%
INTC240621C000320002024-03-28 3:37PM EDT2024-06-2112.6012.3012.75+2.18+20.92%484,72856.10%
INTC240719C000320002024-03-28 1:26PM EDT2024-07-1912.7012.2512.95-0.90-6.62%316453.27%
INTC240920C000320002024-03-28 1:24PM EDT2024-09-2013.1012.6513.45+0.35+2.75%613950.68%
INTC251219C000320002024-03-22 3:23PM EDT2025-12-1914.8315.8517.600.00-238453.59%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240412P000320002024-03-15 3:57PM EDT2024-04-120.020.000.760.00-38118.95%
INTC240419P000320002024-03-28 1:32PM EDT2024-04-190.010.000.01-0.01-50.00%42,06153.13%
INTC240426P000320002024-03-27 11:19AM EDT2024-04-260.030.020.05-0.02-40.00%11553.91%
INTC240503P000320002024-03-28 9:52AM EDT2024-05-030.050.030.06-0.07-58.33%21050.39%
INTC240517P000320002024-03-28 1:32PM EDT2024-05-170.090.070.09-0.02-18.18%1619547.85%
INTC240621P000320002024-03-28 11:02AM EDT2024-06-210.150.150.18-0.03-16.67%159,87441.99%
INTC240719P000320002024-03-27 11:50AM EDT2024-07-190.230.230.26-0.06-20.69%122439.50%
INTC240920P000320002024-03-28 3:34PM EDT2024-09-200.540.520.55-0.01-1.82%612,40838.43%
INTC251219P000320002024-03-25 2:41PM EDT2025-12-192.652.172.790.00-187637.35%