New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.78-1.85 (-4.90%)
As of 02:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:33.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240412C000330002024-04-12 9:44AM EDT2024-04-123.352.902.96-1.10-24.72%7027133.20%
INTC240419C000330002024-04-12 1:06PM EDT2024-04-193.103.003.05-1.25-28.74%825455.37%
INTC240426C000330002024-04-12 1:36PM EDT2024-04-263.403.453.50-1.40-29.17%469362.60%
INTC240503C000330002024-04-12 1:45PM EDT2024-05-033.553.553.60-0.70-16.47%3455.27%
INTC240517C000330002024-04-12 2:21PM EDT2024-05-173.743.703.80-1.41-25.73%1525149.37%
INTC240621C000330002024-04-12 1:51PM EDT2024-06-214.354.254.35-0.95-17.92%347545.29%
INTC240719C000330002024-04-12 10:03AM EDT2024-07-194.894.654.75-0.91-15.69%39144.39%
INTC241220C000330002024-04-12 9:34AM EDT2024-12-206.646.456.55-0.71-9.66%611344.34%
INTC250620C000330002024-04-12 1:36PM EDT2025-06-208.058.008.10-0.80-9.04%67844.61%
INTC250919C000330002024-04-12 9:37AM EDT2025-09-199.048.658.75-0.71-7.28%26344.70%
INTC260116C000330002024-04-12 11:17AM EDT2026-01-169.859.459.60-0.55-5.29%611945.26%
INTC260618C000330002024-04-12 9:54AM EDT2026-06-1810.559.6510.55-0.72-6.39%57945.67%
INTC261218C000330002024-04-12 1:16PM EDT2026-12-1811.5011.3011.55-0.98-7.85%1616945.96%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240412P000330002024-04-12 1:29PM EDT2024-04-120.010.000.010.00-1479768.75%
INTC240419P000330002024-04-12 2:08PM EDT2024-04-190.060.050.06+0.05+500.00%1,2495,55737.31%
INTC240426P000330002024-04-12 2:04PM EDT2024-04-260.460.450.46+0.26+130.00%52533551.76%
INTC240503P000330002024-04-12 1:49PM EDT2024-05-030.550.540.56+0.30+120.00%25138246.88%
INTC240510P000330002024-04-12 2:17PM EDT2024-05-100.650.650.66+0.32+96.97%9614144.04%
INTC240517P000330002024-04-12 2:11PM EDT2024-05-170.740.740.75+0.35+89.74%2,9836,14142.09%
INTC240524P000330002024-04-12 12:19PM EDT2024-05-240.800.840.88+0.26+48.15%1511241.85%
INTC240621P000330002024-04-12 1:49PM EDT2024-06-211.151.151.16+0.41+55.41%1105,52637.89%
INTC240719P000330002024-04-12 1:50PM EDT2024-07-191.391.381.41+0.45+47.87%4755,20135.99%
INTC241220P000330002024-04-12 1:19PM EDT2024-12-202.702.712.74+0.42+18.42%262,37034.99%
INTC250620P000330002024-04-12 12:46PM EDT2025-06-203.653.653.75+0.47+14.78%1634,57733.74%
INTC250919P000330002024-04-12 12:10PM EDT2025-09-194.004.054.15+0.40+11.11%333,37933.22%
INTC260116P000330002024-04-12 1:49PM EDT2026-01-164.554.504.65+0.55+13.75%1,2824,55132.85%
INTC260618P000330002024-04-11 11:35AM EDT2026-06-184.605.055.200.00-10115432.37%
INTC261218P000330002024-04-12 1:55PM EDT2026-12-185.605.205.75+0.40+7.69%227431.76%