New Zealand markets close in 54 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.04-0.64 (-1.79%)
At close: 04:00PM EDT
34.93 -0.11 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:36.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419C000360002024-04-18 3:58PM EDT2024-04-190.040.040.05-0.24-85.71%4,9549,27944.53%
INTC240426C000360002024-04-18 3:56PM EDT2024-04-260.950.940.95-0.33-25.78%1,4567,04365.43%
INTC240503C000360002024-04-18 3:59PM EDT2024-05-031.151.091.14-0.32-21.77%2341,14553.91%
INTC240510C000360002024-04-18 3:08PM EDT2024-05-101.191.171.22-0.29-19.59%21825547.61%
INTC240517C000360002024-04-18 3:57PM EDT2024-05-171.341.311.34-0.33-19.76%3,9582,14544.58%
INTC240524C000360002024-04-18 1:29PM EDT2024-05-241.521.471.55-0.26-14.61%2060944.82%
INTC240531C000360002024-04-18 3:07PM EDT2024-05-311.621.411.83-0.33-16.92%188846.88%
INTC240621C000360002024-04-18 3:44PM EDT2024-06-212.011.972.00-0.34-14.47%6462,06241.36%
INTC240719C000360002024-04-18 1:45PM EDT2024-07-192.362.392.44-0.37-13.55%6836340.75%
INTC240816C000360002024-04-18 3:12PM EDT2024-08-162.942.953.05-0.41-12.24%331,45043.29%
INTC241018C000360002024-04-18 2:42PM EDT2024-10-183.603.603.70-0.35-8.86%8728641.63%
INTC241115C000360002024-04-18 2:52PM EDT2024-11-154.004.004.10-0.60-13.04%12942.54%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240419P000360002024-04-18 3:56PM EDT2024-04-191.000.961.03+0.40+66.67%1,1027,92949.22%
INTC240426P000360002024-04-18 3:47PM EDT2024-04-261.821.841.87+0.31+20.53%5337,32162.99%
INTC240503P000360002024-04-18 3:36PM EDT2024-05-032.001.982.03+0.33+19.76%761,37151.37%
INTC240510P000360002024-04-18 3:47PM EDT2024-05-102.102.012.17+0.34+19.32%6559347.36%
INTC240517P000360002024-04-18 3:42PM EDT2024-05-172.222.232.27+0.32+16.84%1475,05843.80%
INTC240524P000360002024-04-18 3:12PM EDT2024-05-242.412.332.44+0.29+13.68%1630843.21%
INTC240531P000360002024-04-18 3:20PM EDT2024-05-312.512.322.53+0.36+16.74%5582641.46%
INTC240621P000360002024-04-18 3:40PM EDT2024-06-212.732.732.75+0.36+15.19%3384,59237.74%
INTC240719P000360002024-04-18 3:59PM EDT2024-07-193.043.003.10+0.30+10.95%1283,77336.50%
INTC240816P000360002024-04-18 3:33PM EDT2024-08-163.533.453.55+0.36+11.36%1432,46737.57%
INTC241018P000360002024-04-18 10:10AM EDT2024-10-183.803.854.95+0.15+4.11%227,56444.58%
INTC241115P000360002024-04-18 3:45PM EDT2024-11-154.204.204.30+0.47+12.60%372535.40%