New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.85-0.18 (-0.56%)
At close: 04:00PM EDT
31.86 +0.03 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:34.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524C000340002024-05-17 3:59PM EDT2024-05-240.060.000.000.00-7,138012.50%
INTC240531C000340002024-05-17 3:56PM EDT2024-05-310.160.000.000.00-549012.50%
INTC240607C000340002024-05-17 3:55PM EDT2024-06-070.290.000.000.00-32206.25%
INTC240614C000340002024-05-17 3:52PM EDT2024-06-140.400.000.000.00-21106.25%
INTC240621C000340002024-05-17 3:58PM EDT2024-06-210.490.000.000.00-1,33606.25%
INTC240628C000340002024-05-17 3:48PM EDT2024-06-280.610.000.000.00-7206.25%
INTC240719C000340002024-05-17 3:54PM EDT2024-07-190.920.000.000.00-39003.13%
INTC240816C000340002024-05-17 3:49PM EDT2024-08-161.550.000.000.00-6703.13%
INTC240920C000340002024-05-17 3:55PM EDT2024-09-201.900.000.000.00-8803.13%
INTC241018C000340002024-05-17 2:44PM EDT2024-10-182.150.000.000.00-2703.13%
INTC241115C000340002024-05-17 3:11PM EDT2024-11-152.680.000.000.00-103.13%
INTC241220C000340002024-05-17 2:28PM EDT2024-12-202.900.000.000.00-5303.13%
INTC250117C000340002024-05-17 3:42PM EDT2025-01-173.250.000.000.00-13501.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240524P000340002024-05-17 10:45AM EDT2024-05-242.100.000.000.00-1800.00%
INTC240531P000340002024-05-17 2:06PM EDT2024-05-312.410.000.000.00-800.00%
INTC240607P000340002024-05-17 2:06PM EDT2024-06-072.490.000.000.00-500.00%
INTC240614P000340002024-05-16 2:12PM EDT2024-06-142.270.000.000.00-100.00%
INTC240621P000340002024-05-17 3:10PM EDT2024-06-212.530.000.000.00-6900.00%
INTC240628P000340002024-05-17 9:43AM EDT2024-06-282.600.000.000.00-100.00%
INTC240719P000340002024-05-17 3:28PM EDT2024-07-192.780.000.000.00-1400.00%
INTC240816P000340002024-05-17 9:39AM EDT2024-08-163.350.000.000.00-100.00%
INTC240920P000340002024-05-16 2:51PM EDT2024-09-203.450.000.000.00-500.00%
INTC241018P000340002024-05-17 3:58PM EDT2024-10-183.800.000.000.00-22200.00%
INTC241115P000340002024-05-17 12:49PM EDT2024-11-154.200.000.000.00-1800.00%
INTC241220P000340002024-05-17 3:25PM EDT2024-12-204.350.000.000.00-2700.00%
INTC250117P000340002024-05-17 10:47AM EDT2025-01-174.400.000.000.00-5900.00%