New Zealand markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.77+1.78 (+4.24%)
At close: 04:00PM EDT
43.56 -0.21 (-0.48%)
Pre-market: 08:38AM EDT
In the money
Show:ListStraddle
Strike:38.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328C000380002024-03-27 3:41PM EDT2024-03-285.650.000.000.00-61730.00%
INTC240405C000380002024-03-27 12:17PM EDT2024-04-055.060.000.000.00-11980.00%
INTC240412C000380002024-03-27 9:32AM EDT2024-04-124.700.000.000.00-1300.00%
INTC240419C000380002024-03-27 2:33PM EDT2024-04-195.500.000.000.00-222,5250.00%
INTC240426C000380002024-03-27 11:02AM EDT2024-04-265.900.000.000.00-490.00%
INTC240503C000380002024-03-25 9:33AM EDT2024-05-034.200.000.000.00-110.00%
INTC240517C000380002024-03-27 3:44PM EDT2024-05-176.500.000.000.00-306530.00%
INTC240621C000380002024-03-27 2:38PM EDT2024-06-216.700.000.000.00-871,5550.00%
INTC240719C000380002024-03-27 3:48PM EDT2024-07-197.350.000.000.00-344420.00%
INTC240816C000380002024-03-27 1:46PM EDT2024-08-167.400.000.000.00-114740.00%
INTC241018C000380002024-03-27 3:55PM EDT2024-10-188.550.000.000.00-32830.00%
INTC241220C000380002024-03-27 3:33PM EDT2024-12-209.050.000.000.00-32970.00%
INTC250919C000380002024-03-27 11:05AM EDT2025-09-1911.240.000.000.00-101560.00%
INTC260618C000380002024-03-22 2:46PM EDT2026-06-1812.750.000.000.00-1100.00%
INTC261218C000380002024-03-27 12:34PM EDT2026-12-1813.900.000.000.00-71500.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240328P000380002024-03-27 3:31PM EDT2024-03-280.030.000.000.00-73,15750.00%
INTC240405P000380002024-03-27 3:30PM EDT2024-04-050.020.000.000.00-311,43725.00%
INTC240412P000380002024-03-27 3:40PM EDT2024-04-120.050.000.000.00-6493112.50%
INTC240419P000380002024-03-27 3:40PM EDT2024-04-190.110.000.000.00-30712,58212.50%
INTC240426P000380002024-03-27 3:50PM EDT2024-04-260.420.000.000.00-4347412.50%
INTC240503P000380002024-03-27 3:58PM EDT2024-05-030.500.000.000.00-6047012.50%
INTC240517P000380002024-03-27 3:58PM EDT2024-05-170.650.000.000.00-4026,18312.50%
INTC240621P000380002024-03-27 3:59PM EDT2024-06-210.930.000.000.00-596,4846.25%
INTC240719P000380002024-03-27 3:33PM EDT2024-07-191.200.000.000.00-79216.25%
INTC240816P000380002024-03-27 10:24AM EDT2024-08-161.730.000.000.00-12,4566.25%
INTC241018P000380002024-03-27 2:00PM EDT2024-10-182.030.000.000.00-31276.25%
INTC241220P000380002024-03-27 2:57PM EDT2024-12-202.520.000.000.00-893,8143.13%
INTC250919P000380002024-03-26 10:37AM EDT2025-09-194.460.000.000.00-44883.13%
INTC260618P000380002024-03-27 11:02AM EDT2026-06-185.150.000.000.00-3873.13%
INTC261218P000380002024-03-27 3:56PM EDT2026-12-185.650.000.000.00-89261.56%