New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.50+0.22 (+0.64%)
At close: 04:00PM EDT
34.47 -0.03 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000320002024-04-24 2:26PM EDT2024-04-263.000.000.000.00-3500.00%
INTC240503C000320002024-04-24 2:06PM EDT2024-05-033.180.000.000.00-12300.00%
INTC240510C000320002024-04-24 2:03PM EDT2024-05-103.270.000.000.00-5000.00%
INTC240517C000320002024-04-24 3:56PM EDT2024-05-173.100.000.000.00-6100.00%
INTC240524C000320002024-04-24 3:47PM EDT2024-05-243.430.000.000.00-200.00%
INTC240531C000320002024-04-24 12:31PM EDT2024-05-313.400.000.000.00-300.00%
INTC240621C000320002024-04-24 3:57PM EDT2024-06-213.650.000.000.00-8200.00%
INTC240719C000320002024-04-24 3:54PM EDT2024-07-194.200.000.000.00-1300.00%
INTC240920C000320002024-04-24 3:58PM EDT2024-09-205.000.000.000.00-5800.00%
INTC241115C000320002024-04-16 1:33PM EDT2024-11-157.050.000.000.00-100.00%
INTC251219C000320002024-04-24 11:24AM EDT2025-12-198.750.000.000.00-300.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426P000320002024-04-24 3:59PM EDT2024-04-260.310.000.000.00-756025.00%
INTC240503P000320002024-04-24 3:59PM EDT2024-05-030.430.000.000.00-108012.50%
INTC240510P000320002024-04-24 3:59PM EDT2024-05-100.550.000.000.00-23012.50%
INTC240517P000320002024-04-24 3:48PM EDT2024-05-170.590.000.000.00-25206.25%
INTC240524P000320002024-04-24 3:54PM EDT2024-05-240.750.000.000.00-5206.25%
INTC240531P000320002024-04-24 1:31PM EDT2024-05-310.760.000.000.00-1106.25%
INTC240621P000320002024-04-24 3:48PM EDT2024-06-211.010.000.000.00-3706.25%
INTC240719P000320002024-04-24 3:33PM EDT2024-07-191.260.000.000.00-16903.13%
INTC240920P000320002024-04-24 11:15AM EDT2024-09-201.900.000.000.00-10503.13%
INTC241115P000320002024-04-24 10:52AM EDT2024-11-152.300.000.000.00-203.13%
INTC251219P000320002024-04-24 2:15PM EDT2025-12-194.200.000.000.00-401.56%