New Zealand markets open in 3 hours 16 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.20-0.84 (-2.40%)
At close: 04:00PM EDT
34.09 -0.11 (-0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:39.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426C000390002024-04-19 3:57PM EDT2024-04-260.150.140.15-0.10-40.00%8406,47375.78%
INTC240503C000390002024-04-19 3:48PM EDT2024-05-030.230.220.24-0.12-34.29%5892,47658.40%
INTC240510C000390002024-04-19 3:59PM EDT2024-05-100.300.280.30-0.13-30.23%33470350.49%
INTC240517C000390002024-04-19 3:59PM EDT2024-05-170.350.350.37-0.14-28.57%46214,40847.07%
INTC240524C000390002024-04-19 3:32PM EDT2024-05-240.470.460.48-0.13-21.67%11343445.95%
INTC240531C000390002024-04-19 3:47PM EDT2024-05-310.550.520.55-0.13-19.12%741,03544.04%
INTC240621C000390002024-04-19 3:54PM EDT2024-06-210.800.770.79-0.17-17.53%4065,80341.46%
INTC240719C000390002024-04-19 2:41PM EDT2024-07-191.141.081.11-0.21-15.56%1181,93140.11%
INTC240816C000390002024-04-19 2:46PM EDT2024-08-161.591.551.58-0.27-14.52%271,79141.87%
INTC241018C000390002024-04-19 3:29PM EDT2024-10-182.212.132.18-0.26-10.53%193,43640.50%
INTC241115C000390002024-04-19 2:02PM EDT2024-11-152.672.492.55-0.58-17.85%304941.43%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
INTC240426P000390002024-04-19 3:59PM EDT2024-04-264.904.855.95+0.77+18.64%1591,871118.95%
INTC240503P000390002024-04-19 1:44PM EDT2024-05-034.484.405.50+0.28+6.67%231,51651.95%
INTC240510P000390002024-04-19 3:51PM EDT2024-05-105.004.755.55+0.64+14.68%3432553.71%
INTC240517P000390002024-04-19 3:54PM EDT2024-05-175.144.755.55+0.78+17.89%10514,82461.43%
INTC240524P000390002024-04-19 3:30PM EDT2024-05-245.155.155.30+0.65+14.44%327346.68%
INTC240531P000390002024-04-19 2:21PM EDT2024-05-314.904.805.50+0.28+6.06%76248.44%
INTC240621P000390002024-04-19 3:54PM EDT2024-06-215.395.255.85+0.59+12.29%197,43847.07%
INTC240719P000390002024-04-19 2:53PM EDT2024-07-195.455.555.95+0.40+7.92%175,40140.82%
INTC240816P000390002024-04-19 1:56PM EDT2024-08-165.555.906.25+0.60+12.12%133,43340.04%
INTC241018P000390002024-04-19 2:06PM EDT2024-10-186.056.256.80+0.55+10.00%91,53338.55%
INTC241115P000390002024-04-17 1:50PM EDT2024-11-155.695.507.050.00-110838.43%