New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.04+1.91 (+9.49%)
At close: 04:00PM EDT
22.02 -0.02 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor6 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240906C000320002024-08-30 3:19PM EDT2024-09-060.010.000.010.00-15269112.50%
INTC240913C000320002024-08-30 1:12PM EDT2024-09-130.010.010.050.00-3023093.75%
INTC240920C000320002024-08-30 3:05PM EDT2024-09-200.020.020.04+0.01+100.00%74317,70875.78%
INTC241018C000320002024-08-30 3:20PM EDT2024-10-180.060.060.10+0.02+50.00%1,6874,68557.42%
INTC241115C000320002024-08-30 3:28PM EDT2024-11-150.250.230.27+0.13+108.33%4191,99257.91%
INTC241220C000320002024-08-30 3:58PM EDT2024-12-200.370.370.41+0.18+94.74%3364,11153.81%
INTC251219C000320002024-08-30 2:47PM EDT2025-12-192.242.242.30+0.67+42.68%3511,43550.12%
Putsfor6 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240906P000320002024-08-21 9:43AM EDT2024-09-0610.869.8511.650.00-20287.50%
INTC240913P000320002024-08-22 9:44AM EDT2024-09-1310.508.3011.700.00-3598.44%
INTC240920P000320002024-08-30 3:39PM EDT2024-09-2010.159.1511.35-1.70-14.35%633902117.19%
INTC241018P000320002024-08-30 3:39PM EDT2024-10-1810.109.2010.80-1.75-14.77%32565951.17%
INTC241115P000320002024-08-30 2:55PM EDT2024-11-1510.359.1011.05-1.75-14.46%695790.82%
INTC241220P000320002024-08-30 2:57PM EDT2024-12-2010.409.5011.15-1.50-12.60%222,10952.83%
INTC251219P000320002024-08-30 2:46PM EDT2025-12-1911.1510.8012.05-0.50-4.29%13,47547.93%